光寶科 (2301)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	103.50	0	0.00	103.50	1	7,685	0.01%
2024/11/20	1	102.50	1	103.00	101.50	0	7,679	0.00%
2024/11/19	0	0.00	2	102.00	102.50	-2	7,646	-0.03%
2024/11/18	7	101.79	8	102.38	100.50	-1	7,685	-0.01%
2024/11/15	14	102.14	5	102.30	101.50	9	7,868	0.11%
2024/11/12	4.1	106.88	4	106.50	105.00	0.1	8,114	0.00%
2024/11/11	4	108.09	19.1	109.08	109.00	-15.1	8,137	-0.18%
2024/11/08	7	105.00	1.1	105.49	105.00	5.9	7,721	0.08%
2024/11/07	1.1	105.45	1	105.50	105.00	0.1	7,896	0.00%
2024/11/06	0	103.50	6	104.83	105.50	-6	8,137	-0.07%
2024/11/04	2	100.75	0.2	101.67	102.00	1.9	8,635	0.02%
2024/11/01	0.2	100.25	0	100.00	101.00	0.2	9,176	0.00%
2024/10/30	0	103.50	0	0.00	102.50	0	9,768	0.00%
2024/10/29	1	103.00	0	0.00	103.00	1	10,271	0.01%
2024/10/25	2	103.50	1	104.00	104.00	1	10,681	0.01%
2024/10/23	2	104.25	2	104.00	104.00	0	11,116	0.00%
2024/10/22	1	104.50	1	105.00	105.00	0	11,317	0.00%
2024/10/21	1	105.00	3	105.83	106.00	-2	11,562	-0.02%
2024/10/18	6	105.17	6	105.08	104.50	0	11,751	0.00%
2024/10/17	1	104.50	1	104.00	104.50	0	11,823	0.00%
2024/10/16	0	0.00	1	101.00	101.50	-1	11,953	-0.01%
2024/10/15	1	101.50	1	102.00	101.50	0	12,060	0.00%
2024/10/14	2	101.25	2	101.25	101.50	0	12,079	0.00%
2024/10/11	2	100.50	1	101.00	100.50	1	12,199	0.01%
2024/10/09	2	100.75	2	101.00	100.50	0	12,411	0.00%
2024/10/08	1	99.90	1.4	99.85	99.70	-0.4	12,870	0.00%
2024/10/07	0	0.00	1	101.00	101.00	-1	13,063	-0.01%
2024/09/30	1	101.00	0	0.00	99.50	1	14,255	0.01%
2024/09/24	0	0.00	1	100.00	99.60	-1	15,738	-0.01%
2024/09/23	4	99.78	4	98.88	98.60	0	16,247	0.00%
2024/09/20	1	100.50	1	101.50	98.70	0	16,513	0.00%
2024/09/19	1	99.80	1	100.50	100.50	0	16,397	0.00%
2024/09/18	2	102.25	1	101.50	100.50	1	16,443	0.01%
2024/09/16	0	0.00	1	101.00	101.50	-1	16,616	-0.01%
2024/09/13	0	0.00	1	101.00	101.50	-1	16,771	-0.01%
2024/09/12	7	101.00	1	101.50	101.50	6	17,024	0.04%
2024/09/10	0.2	98.54	0	0.00	96.70	0.2	17,204	0.00%
2024/09/09	0	101.00	0	0.00	101.50	0	17,179	0.00%
2024/09/04	2.3	101.49	0	0.00	100.50	2.3	17,516	0.01%
2024/09/03	6	105.08	0	0.00	105.00	6	17,479	0.03%
2024/08/30	1	107.00	2	107.50	107.00	-1	17,965	-0.01%
2024/08/29	0	105.00	0	0.00	106.50	0	18,247	0.00%
2024/08/28	0	106.50	0	0.00	106.50	0	18,518	0.00%
2024/08/26	1	107.50	3	108.00	107.50	-2	19,890	-0.01%
2024/08/23	2	106.50	0	0.00	107.50	2	20,384	0.01%
2024/08/22	2	107.00	0	0.00	106.50	2	21,184	0.01%
2024/08/21	0	107.00	2	107.25	107.00	-2	22,756	-0.01%
2024/08/20	0	107.00	2	108.50	107.00	-2	23,732	-0.01%
2024/08/19	1.1	108.45	3	108.17	109.00	-2	25,430	-0.01%
2024/08/16	1	108.00	1	108.50	108.00	0	25,448	0.00%
2024/08/15	1	109.00	11	108.55	107.00	-10	25,514	-0.04%
2024/08/14	1	107.50	1	108.50	109.50	0	25,744	0.00%
2024/08/13	1	105.00	3	104.83	108.00	-2	25,788	-0.01%
2024/08/12	2	104.50	3	104.50	105.00	-1	26,059	0.00%
2024/08/09	5	103.70	4.3	104.00	104.00	0.7	26,125	0.00%
2024/08/08	5	102.40	6	102.83	102.00	-1	26,096	0.00%
2024/08/07	4	102.50	4	103.75	104.00	0	26,036	0.00%
2024/08/06	3.6	97.47	5	97.30	98.50	-1.4	26,427	-0.01%
2024/08/05	5.1	97.04	3	97.50	95.90	2.1	26,230	0.01%
2024/08/02	4	108.12	6	107.58	106.00	-2	25,881	-0.01%
2024/08/01	1.2	102.92	13	108.73	109.00	-11.8	25,319	-0.05%
2024/07/31	5.7	98.84	2	100.00	99.10	3.7	24,911	0.01%
2024/07/30	3.1	97.83	0	0.00	99.80	3.1	24,976	0.01%
2024/07/29	1.3	100.91	6	101.08	99.80	-4.7	24,947	-0.02%
2024/07/26	0.2	101.03	0.3	102.00	102.00	-0.1	24,808	0.00%
2024/07/23	2	104.50	0	0.00	106.00	2	24,661	0.01%
2024/07/22	12.1	106.24	1	106.00	106.00	11.1	24,587	0.05%
2024/07/18	3	107.17	0	0.00	109.50	3	24,497	0.01%
2024/07/17	3.2	108.03	6	109.50	108.00	-2.8	24,620	-0.01%
2024/07/16	0.2	109.00	2.5	110.30	111.00	-2.4	24,544	-0.01%
2024/07/15	1	109.50	1	109.00	109.00	0	24,716	0.00%
2024/07/12	1	110.00	2	109.75	109.00	-1	24,934	0.00%
2024/07/11	5	109.90	0	0.00	109.50	5	25,138	0.02%
2024/07/10	1	110.50	4.2	110.12	109.00	-3.2	25,515	-0.01%
2024/07/09	1	105.00	19	106.50	107.00	-18	25,223	-0.07%
2024/07/08	4.5	105.89	0	0.00	107.50	4.5	25,079	0.02%
2024/07/05	10.4	108.04	3	107.33	107.00	7.4	24,879	0.03%
2024/07/04	1	109.50	15	110.37	111.50	-14	24,670	-0.06%
2024/07/03	3.1	108.66	2	108.25	108.00	1.1	24,119	0.00%
2024/07/02	10.1	108.70	6	109.08	110.00	4.1	23,920	0.02%
2024/07/01	20	108.83	18.5	109.78	110.50	1.5	23,860	0.01%
2024/06/28	10	106.60	1	108.00	106.00	9	23,834	0.04%
2024/06/27	15	106.63	13.1	107.81	108.00	1.9	23,662	0.01%
2024/06/26	6	105.75	2.2	106.73	106.50	3.8	24,105	0.02%
2024/06/25	1	103.50	0	0.00	105.00	1	24,427	0.00%
2024/06/24	20	104.13	1	104.50	103.50	19	24,827	0.08%
2024/06/21	4	105.38	5.1	105.01	105.00	-1.1	25,066	0.00%
2024/06/20	1.1	105.55	1	106.00	106.00	0.1	25,150	0.00%
2024/06/19	6.6	105.92	5	106.40	106.00	1.6	25,752	0.01%
2024/06/18	2.1	105.26	1	105.50	105.50	1.1	26,344	0.00%
2024/06/17	1	107.00	2	107.00	108.00	-1	27,312	0.00%
2024/06/14	4.2	107.48	3	107.83	107.50	1.2	27,680	0.00%
2024/06/13	7	106.71	2.3	106.72	107.00	4.7	27,751	0.02%
2024/06/12	1.5	104.59	1.3	105.77	104.50	0.2	27,966	0.00%
2024/06/11	4.2	105.35	4	106.63	104.00	0.2	28,112	0.00%
2024/06/07	6	107.08	6.1	107.17	107.00	-0.1	28,218	0.00%
2024/06/06	4	106.50	3.2	107.67	106.50	0.9	28,381	0.00%
2024/06/05	13.2	106.80	15	107.20	107.00	-1.8	28,436	-0.01%
2024/06/04	14.1	108.46	10	109.00	107.00	4.1	28,499	0.01%
2024/06/03	10	110.15	7	110.86	110.50	3	28,310	0.01%
2024/05/31	5.9	110.48	4.3	111.03	107.50	1.6	28,150	0.01%
2024/05/30	16.7	109.90	7	110.29	108.00	9.7	27,660	0.03%
2024/05/29	9.3	113.98	5	116.70	113.50	4.3	27,362	0.02%
2024/05/28	10	117.55	2.6	116.77	116.50	7.4	27,155	0.03%
2024/05/27	10.5	122.31	14.6	121.85	121.00	-4.2	26,700	-0.02%
2024/05/24	3.1	113.18	23	112.80	114.50	-19.9	25,745	-0.08%
2024/05/23	26.4	111.54	42	111.02	112.00	-15.6	24,932	-0.06%
2024/05/22	1.1	103.02	2.2	103.02	103.50	-1.2	23,346	0.00%
2024/05/21	0.1	100.50	4.1	101.50	101.50	-4	23,276	-0.02%
2024/05/20	2	100.50	0	0.00	100.50	2	23,219	0.01%
2024/05/17	2.1	100.75	1	101.50	100.00	1	23,038	0.00%
2024/05/16	4.4	101.21	0	0.00	100.50	4.4	22,865	0.02%
2024/05/15	0	104.00	0.1	104.25	104.50	-0.1	22,615	0.00%
2024/05/14	0.2	104.25	4	103.50	103.50	-3.8	22,822	-0.02%
2024/05/13	0	0.00	1	105.00	105.00	-1	22,860	0.00%
2024/05/10	9.1	104.72	9.2	104.31	105.00	-0.1	22,805	0.00%
2024/05/09	0.2	100.75	0	0.00	101.00	0.2	22,211	0.00%
2024/05/08	0	101.25	3.2	100.00	101.50	-3.2	22,247	-0.01%
2024/05/07	4	98.47	0	0.00	99.10	4	22,158	0.02%
2024/05/06	4	99.48	0	0.00	99.40	4	22,068	0.02%
2024/05/03	0	0.00	1.1	102.00	99.70	-1.1	22,099	0.00%
2024/05/02	0	0.00	0.1	100.50	99.10	-0.1	22,026	0.00%
2024/04/30	0.1	101.25	1	101.00	100.00	-0.9	21,895	0.00%
2024/04/29	0.1	101.50	2	101.25	101.00	-2	22,022	-0.01%
2024/04/26	21.1	100.98	20	101.50	101.00	1.1	22,496	0.00%
2024/04/25	11.1	98.09	12	100.00	99.40	-0.9	22,557	0.00%
2024/04/24	0.3	98.20	12	98.03	98.40	-11.7	22,441	-0.05%
2024/04/23	7.3	96.09	1	96.90	94.60	6.3	22,495	0.03%
2024/04/22	0	0.00	3	96.73	96.80	-3	22,353	-0.01%
2024/04/19	3.4	96.67	1	98.60	96.10	2.4	22,327	0.01%
2024/04/18	9.1	98.85	11	99.42	99.00	-1.9	22,146	-0.01%
2024/04/17	4	96.10	4	96.43	96.30	0	22,060	0.00%
2024/04/16	17.1	98.70	7	98.63	95.30	10.1	22,143	0.05%
2024/04/15	1	102.00	1	102.00	102.00	0	21,669	0.00%
2024/04/12	4	103.25	0	0.00	103.00	4	21,513	0.02%
2024/04/11	0	0.00	2	103.25	104.00	-2	21,493	-0.01%
2024/04/10	5.1	103.91	0	0.00	103.50	5.1	21,433	0.02%
2024/04/08	1	105.00	3	106.00	105.00	-2	21,360	-0.01%
2024/04/03	5.1	104.01	25	104.24	104.00	-20	21,284	-0.09%
2024/04/02	7.1	104.07	3.7	103.21	104.00	3.4	21,089	0.02%
2024/04/01	4.1	100.66	0.2	102.00	100.00	4	20,575	0.02%
2024/03/29	20.5	100.44	6	100.00	101.00	14.5	20,404	0.07%
2024/03/28	31.2	107.72	6.1	106.11	106.00	25.1	19,494	0.13%
2024/03/27	2.6	112.94	0	0.00	112.50	2.6	19,028	0.01%
2024/03/26	1.2	116.17	3	117.50	120.50	-1.8	18,645	-0.01%
2024/03/25	11.1	118.64	0.5	118.50	119.00	10.6	18,501	0.06%
2024/03/22	7.1	120.58	6	120.58	121.50	1.1	18,373	0.01%
2024/03/21	10.8	123.74	6.1	124.17	123.50	4.8	17,776	0.03%
2024/03/20	12.6	120.25	14.3	119.81	123.00	-1.7	17,149	-0.01%
2024/03/19	20	115.98	3.1	115.85	116.00	16.9	16,220	0.10%
2024/03/18	1	111.50	4	110.50	112.00	-3	16,014	-0.02%
2024/03/15	0	0.00	0.1	113.00	112.00	-0.1	15,877	0.00%
2024/03/13	0	0.00	1.1	115.83	114.50	-1.1	15,658	-0.01%
2024/03/12	1.1	114.05	0	0.00	115.00	1.1	15,421	0.01%
2024/03/08	6	114.75	20.3	114.95	114.00	-14.3	15,216	-0.09%
2024/03/07	2.1	110.79	4	111.50	111.00	-1.9	14,955	-0.01%
2024/03/06	2	113.51	1	114.00	113.50	1	14,923	0.01%
2024/03/05	1.1	113.82	6.1	114.02	114.00	-5	15,414	-0.03%
2024/03/04	6	114.58	6	115.33	114.00	0	15,340	0.00%
2024/03/01	0	112.50	1.3	112.85	112.50	-1.3	15,103	-0.01%
2024/02/29	0	109.50	1	109.50	109.50	-1	14,922	-0.01%
2024/02/27	8	107.50	1	108.00	107.50	7	14,665	0.05%
2024/02/26	0.3	107.50	0	0.00	107.00	0.3	14,218	0.00%
2024/02/22	1.1	109.00	0	0.00	108.50	1.1	14,475	0.01%
2024/02/21	4.3	106.79	0	0.00	106.00	4.3	14,507	0.03%
2024/02/20	2	108.01	0	0.00	108.50	2	14,492	0.01%
2024/02/19	3	108.67	1	109.50	109.00	2	14,504	0.01%
2024/02/16	3	110.34	0	0.00	110.00	3	14,698	0.02%
2024/02/15	3.3	108.82	2	113.00	108.50	1.3	14,602	0.01%
2024/02/05	4	113.13	0.1	112.50	113.00	3.9	14,449	0.03%
2024/02/02	1	111.50	0.2	111.75	111.50	0.8	14,410	0.01%
2024/02/01	0.1	108.50	0	0.00	109.00	0.1	14,677	0.00%
2024/01/31	2	109.00	0	0.00	108.50	2	14,995	0.01%
2024/01/30	6	109.17	1	109.50	108.50	5	14,951	0.03%
2024/01/29	1.1	109.05	0	0.00	109.50	1.1	14,980	0.01%
2024/01/26	3.1	108.00	0	0.00	107.50	3.1	15,097	0.02%
2024/01/25	0.1	110.50	0	0.00	111.00	0.1	15,316	0.00%
2024/01/24	0.1	113.00	3	112.01	112.00	-2.9	15,583	-0.02%
2024/01/23	0.2	114.25	1	113.50	113.50	-0.8	16,223	0.00%
2024/01/22	7.3	115.23	8.3	115.13	114.50	-1	16,246	-0.01%
2024/01/19	3	108.51	1.1	109.55	110.00	1.9	15,779	0.01%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	2	107.50	2.1	107.76	107.50	-0.1	15,890	0.00%
2024/01/16	2	107.50	0	0.00	106.50	2	16,006	0.01%
2024/01/12	4.1	107.38	1.1	108.00	107.00	3	16,406	0.02%
2024/01/11	0.1	107.50	20	107.00	108.50	-19.9	16,484	-0.12%
2024/01/10	5.7	108.71	1	107.00	107.00	4.7	16,822	0.03%
2024/01/09	0	115.50	3.1	116.01	114.50	-3	17,003	-0.02%
2024/01/08	0	0.00	1	115.50	114.50	-1	17,122	-0.01%
2024/01/05	0	0.00	0.1	114.50	114.50	-0.1	17,597	0.00%
2024/01/03	0	0.00	1	113.00	112.50	-1	18,163	-0.01%
2024/01/02	0	0.00	0.4	115.50	115.00	-0.4	18,268	0.00%
2023/12/29	4	118.25	0	0.00	117.00	4	18,342	0.02%
2023/12/28	6	118.42	0	0.00	118.00	6	18,469	0.03%
2023/12/27	0	117.00	2	117.50	117.00	-2	18,597	-0.01%
2023/12/26	1	116.50	0	0.00	117.00	1	19,043	0.01%
2023/12/25	0.1	116.50	15	116.50	116.50	-14.9	19,286	-0.08%
2023/12/22	4.1	115.73	0.1	116.00	115.50	4	19,348	0.02%
2023/12/21	2	114.01	1	115.00	114.00	1	19,305	0.01%
2023/12/20	1	114.00	1	115.00	114.00	0	19,235	0.00%
2023/12/18	0	0.00	0.1	113.00	112.00	-0.1	19,261	0.00%
2023/12/15	1.1	115.45	1	112.50	112.00	0.1	19,464	0.00%
2023/12/14	8	115.13	10	114.55	114.50	-2	19,506	-0.01%
2023/12/13	5.1	113.60	6	113.42	113.00	-0.9	19,776	0.00%
2023/12/12	0	0.00	1.4	110.64	110.00	-1.4	20,374	-0.01%
2023/12/11	6.1	112.95	0	0.00	110.50	6.1	20,717	0.03%
2023/12/08	2.1	111.79	3.2	113.17	113.00	-1.1	20,897	-0.01%
2023/12/07	1	110.00	3	110.00	110.00	-2	21,144	-0.01%
2023/12/06	1	111.50	3.3	111.80	111.50	-2.3	21,603	-0.01%
2023/12/05	0.1	110.10	4.1	109.63	110.50	-4	21,792	-0.02%
2023/12/04	0.1	109.90	1	110.00	110.50	-1	21,848	0.00%
2023/12/01	3	107.67	3	109.00	108.00	0	21,927	0.00%
2023/11/30	1	107.50	3	109.50	110.00	-2	22,204	-0.01%
2023/11/29	2	109.50	0	0.00	109.00	2	21,907	0.01%
2023/11/28	1	107.00	0	0.00	107.50	1	22,184	0.00%
2023/11/24	0	0.00	1	107.50	107.50	-1	23,074	0.00%
2023/11/23	4	107.50	0	0.00	106.50	4	23,281	0.02%
2023/11/22	2.2	107.73	0	0.00	107.00	2.2	23,623	0.01%
2023/11/20	0.1	108.50	5	109.60	109.00	-4.9	24,621	-0.02%
2023/11/17	4	109.00	0	0.00	109.50	4	24,927	0.02%
2023/11/16	0	0.00	2	110.75	110.50	-2	25,782	-0.01%
2023/11/15	5	115.20	4	114.38	112.50	1	26,162	0.00%
2023/11/14	0	0.00	5	113.00	113.00	-5	26,650	-0.02%
2023/11/10	11	111.91	6	113.08	112.50	5	27,695	0.02%
2023/11/09	0	0.00	6	110.42	112.00	-6	28,276	-0.02%
2023/11/08	6.1	113.78	0.1	114.00	113.50	6	28,308	0.02%
2023/11/07	0.1	110.50	1	110.50	110.50	-1	28,422	0.00%
2023/11/06	1	111.00	1	111.49	111.00	0	29,172	0.00%
2023/11/03	0	110.50	1	109.50	109.00	-1	29,733	0.00%
2023/11/02	3	108.83	3.1	108.67	108.50	-0.1	30,927	0.00%
2023/11/01	1	100.00	9	102.50	103.50	-8	32,530	-0.02%
2023/10/31	7.3	102.83	3	104.67	100.00	4.3	33,831	0.01%
2023/10/30	1	107.00	1	107.50	107.00	0	34,781	0.00%
2023/10/27	1.1	108.52	2	109.00	108.50	-1	36,368	0.00%
2023/10/25	3	108.67	1	109.00	109.00	2	41,518	0.00%
2023/10/24	1	108.99	0	0.00	109.00	1	42,275	0.00%
2023/10/23	1	107.50	1	108.00	106.00	0	43,207	0.00%
2023/10/20	1	107.50	0.1	106.00	108.00	0.9	44,789	0.00%
2023/10/19	1.1	106.93	0	0.00	107.00	1.1	46,031	0.00%
2023/10/18	0.1	105.62	3	104.67	106.00	-2.9	47,121	-0.01%
2023/10/17	5.1	109.01	4	109.25	109.50	1.1	47,248	0.00%
2023/10/16	0	113.50	0	0.00	113.00	0	47,611	0.00%
2023/10/13	4.4	116.51	0	0.00	115.50	4.4	49,033	0.01%
2023/10/12	2	122.00	1	122.50	122.50	1	50,019	0.00%
2023/10/11	0.1	120.50	0	0.00	119.50	0.1	51,825	0.00%
2023/10/06	6	122.82	6	119.50	119.50	0	53,145	0.00%
2023/10/05	1	122.00	1	122.00	121.50	0	54,397	0.00%
2023/10/04	1.1	120.45	1	121.50	121.00	0.1	55,204	0.00%
2023/10/03	2.1	124.49	4	124.88	123.00	-2	55,426	0.00%
2023/10/02	9.1	123.73	7.1	124.94	125.50	2	55,661	0.00%
2023/09/28	8	121.06	1	121.50	121.50	7	55,678	0.01%
2023/09/27	0	0.00	5	119.10	120.00	-5	55,761	-0.01%
2023/09/26	1	120.01	1	119.50	120.00	0	56,557	0.00%
2023/09/25	4	119.38	6	120.50	120.00	-2	57,134	0.00%
2023/09/22	2	119.25	0	0.00	120.00	2	57,243	0.00%
2023/09/21	1	118.01	1	118.50	119.00	0	57,167	0.00%
2023/09/20	0	120.00	1	120.50	120.00	-1	57,135	0.00%
2023/09/19	2.1	122.62	0	0.00	120.00	2.1	57,017	0.00%
2023/09/18	5.2	120.71	8	120.44	121.00	-2.9	57,037	0.00%
2023/09/15	5.1	127.71	4.1	128.00	126.00	1	56,867	0.00%
2023/09/14	6.1	127.17	3	126.33	126.50	3.1	56,479	0.01%
2023/09/13	3.2	123.53	2	123.25	124.00	1.2	56,683	0.00%
2023/09/12	3	124.67	3	125.33	125.00	0	57,375	0.00%
2023/09/11	7.1	129.06	6	127.25	127.50	1.1	57,497	0.00%
2023/09/08	4	135.74	4	135.75	134.50	0	57,338	0.00%
2023/09/07	1	136.00	1	132.56	134.00	0	57,293	0.00%
2023/09/06	2.6	134.76	1	135.00	134.50	1.6	57,478	0.00%
2023/09/05	1.3	131.30	1	133.00	134.00	0.3	57,483	0.00%
2023/09/04	2	133.76	2	134.00	134.00	0	57,142	0.00%
2023/09/01	6	135.42	3	135.00	134.50	3	57,005	0.01%
2023/08/31	3	135.67	2	137.25	137.00	1	56,688	0.00%
2023/08/30	7	142.21	4	138.25	138.50	3	56,369	0.01%
2023/08/29	1	140.00	1	141.50	141.50	0	56,148	0.00%
2023/08/28	3	139.33	4	139.00	138.50	-1	55,969	0.00%
2023/08/25	22	148.50	1	145.00	145.00	21	56,009	0.04%
2023/08/24	21	152.12	16.2	153.80	151.50	4.9	55,662	0.01%
2023/08/23	27.2	147.29	15	147.27	148.50	12.2	54,756	0.02%
2023/08/22	7	151.00	9.1	150.83	149.00	-2	54,411	0.00%
2023/08/21	6	144.83	5	143.50	144.00	1	53,448	0.00%
2023/08/18	5	147.10	5.2	147.65	146.00	-0.2	52,991	0.00%
2023/08/17	5.1	147.78	1.5	148.72	150.00	3.6	52,290	0.01%
2023/08/16	4.1	143.39	2	143.25	147.00	2.1	51,639	0.00%
2023/08/15	2.1	142.77	9	143.28	143.50	-6.9	51,032	-0.01%
2023/08/14	4	138.24	1	140.00	136.50	3	50,387	0.01%
2023/08/11	2	137.00	2	138.75	137.00	0	50,063	0.00%
2023/08/10	13	136.08	14.1	134.80	139.00	-1.1	49,689	0.00%
2023/08/09	3.1	140.83	1	140.07	141.00	2	48,829	0.00%
2023/08/08	11.1	141.60	13	142.58	143.00	-1.9	48,117	0.00%
2023/08/07	78.1	146.74	68	142.57	148.00	10	46,702	0.02%
2023/08/04	17	139.94	18	139.61	140.00	-1	44,740	0.00%
2023/08/02	28.3	144.57	14	151.00	139.00	14.3	43,029	0.03%
2023/08/01	15.2	151.91	14.1	151.19	154.00	1.1	41,371	0.00%
2023/07/31	25.3	163.36	17	157.48	150.50	8.2	39,612	0.02%
2023/07/28	33	147.98	43.1	147.00	159.50	-10	36,026	-0.03%
2023/07/27	13.3	147.41	12	147.58	145.00	1.3	34,268	0.00%
2023/07/26	12	147.00	12.3	146.89	146.50	-0.3	33,322	0.00%
2023/07/25	13.7	143.80	8	145.51	142.00	5.7	32,102	0.02%
2023/07/24	12	148.29	16	148.25	149.00	-4	30,314	-0.01%
2023/07/21	10	144.65	10.1	138.75	146.00	-0.1	28,767	0.00%
2023/07/20	8	138.25	7	138.43	139.00	1	27,572	0.00%
2023/07/19	14.1	138.39	24	138.88	136.50	-9.9	27,010	-0.04%
2023/07/18	23.1	140.48	21	145.45	139.50	2.1	26,162	0.01%
2023/07/17	42	149.07	40.6	149.58	145.50	1.4	24,515	0.01%
2023/07/14	11	140.86	12	140.50	144.00	-1	23,051	0.00%
2023/07/13	19	130.71	19	132.71	134.00	0	21,163	0.00%
2023/07/12	8	124.94	8	126.63	126.50	0	19,458	0.00%
2023/07/11	1	115.00	1.6	118.88	120.00	-0.6	18,087	0.00%
2023/07/06	0.1	117.50	0	114.00	114.50	0.1	16,320	0.00%
2023/07/05	0.5	117.50	0	0.00	115.00	0.5	15,799	0.00%
2023/07/04	2	119.00	1	118.00	119.00	1	15,353	0.01%
2023/07/03	2	112.50	2	113.50	113.50	0	14,419	0.00%
2023/06/19	7	107.57	7	109.14	107.00	0	12,045	0.00%
2023/06/16	1	108.00	1	105.00	105.00	0	11,437	0.00%
2023/06/15	0	0.00	0	111.00	111.00	0	10,309	0.00%
2023/06/13	0	0.00	9	102.00	103.00	-9	9,704	-0.09%
2023/06/09	2	95.00	2	96.45	97.60	0	9,348	0.00%
2023/06/05	1	93.90	1	94.80	96.00	0	9,084	0.00%
2023/06/02	1	89.90	1	90.40	89.80	0	8,835	0.00%
2023/05/31	1	87.10	1	88.10	89.00	0	8,669	0.00%
2023/05/29	3	86.40	3	86.47	86.40	0	8,084	0.00%
2023/05/26	2	83.30	2	83.15	83.30	0	8,025	0.00%
2023/05/24	4	79.80	2.2	79.81	79.80	1.8	7,900	0.02%
2023/05/23	1	80.20	1	80.40	80.20	0	7,825	0.00%
2023/05/22	2	81.40	2	81.95	81.40	0	7,742	0.00%
2023/05/19	3	81.90	3	81.70	81.90	0	7,666	0.00%
2023/05/18	2	82.00	2	81.85	82.00	0	7,660	0.00%
2023/05/17	1	80.50	2	79.70	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	1	78.50	78.60	-1	7,471	-0.01%
2023/05/03	1	75.30	1	75.80	75.40	0	7,453	0.00%
2023/05/02	1	74.60	1	74.90	75.90	0	7,500	0.00%
2023/04/21	0	0.00	1	73.80	73.20	-1	7,214	-0.01%
2023/04/14	1	76.70	0	0.00	76.30	1	6,973	0.01%
2023/03/24	0	72.50	0	0.00	72.30	0	8,446	0.00%
2023/03/07	1	75.40	5.4	75.28	75.30	-4.4	8,261	-0.05%
2023/03/06	0	0.00	2	74.20	74.30	-2	8,212	-0.02%
2023/03/03	2	72.60	0	0.00	72.70	2	8,155	0.02%
2023/03/02	2	71.60	0	0.00	71.80	2	8,112	0.02%
2023/02/24	0	0.00	2	69.40	69.50	-2	8,146	-0.02%
2023/02/23	0	0.00	1	69.51	69.50	-1	8,075	-0.01%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/09	0	0.00	2	70.40	70.30	-2	8,232	-0.02%
2023/02/03	0	0.00	1	68.40	68.20	-1	8,259	-0.01%
2023/02/01	1	66.60	0	0.00	66.40	1	8,198	0.01%
2023/01/31	0	0.00	1	67.50	66.40	-1	8,226	-0.01%
2023/01/30	3	66.53	1	68.90	67.50	2	8,190	0.02%
2023/01/13	0	0.00	0	65.27	65.10	0	8,288	0.00%
2023/01/11	1	65.10	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	1	66.10	66.10	-1	8,725	-0.01%
2023/01/05	0	0.00	1	65.10	64.90	-1	8,829	-0.01%
2022/12/29	1	62.90	1	63.50	63.50	0	9,021	0.00%
2022/12/22	1	63.70	0	0.00	64.30	1	9,384	0.01%
2022/12/20	2	63.10	0	0.00	63.20	2	8,711	0.02%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/16	0	0.00	1	64.90	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	1	64.90	65.10	-1	7,781	-0.01%
2022/12/12	1	63.40	1	63.90	64.00	0	7,871	0.00%
2022/12/09	0	0.00	3	63.67	63.70	-3	8,007	-0.04%
2022/12/08	1	62.10	1	62.70	63.10	0	8,051	0.00%
2022/12/07	5	63.40	0	0.00	62.60	5	7,992	0.06%
2022/12/06	0	0.00	1	65.60	65.80	-1	7,778	-0.01%
2022/12/02	1	64.90	2.2	65.22	65.10	-1.2	7,717	-0.02%
2022/12/01	0	0.00	1	65.70	65.80	-1	7,677	-0.01%
2022/11/30	2	64.85	2	65.45	65.60	0	7,673	0.00%
2022/11/29	1	64.70	1	65.90	65.60	0	7,635	0.00%
2022/11/25	2	64.70	0	0.00	64.50	2	7,561	0.03%
2022/11/24	0	0.00	6	64.33	66.10	-6	7,516	-0.08%
2022/11/23	3	63.30	2	63.85	64.10	1	7,472	0.01%
2022/11/22	5	64.08	0	0.00	64.10	5	7,402	0.07%
2022/11/16	0	0.00	1	67.90	67.60	-1	7,251	-0.01%
2022/11/09	0	0.00	0	66.60	66.60	0	7,205	0.00%
2022/11/08	10	66.80	10	66.90	67.00	0	7,280	0.00%
2022/11/03	0	0.00	40	66.25	66.40	-40	7,421	-0.54%
2022/11/01	5	66.70	6	66.18	66.70	-1	7,468	-0.01%
2022/10/31	1	64.00	0	0.00	64.00	1	7,416	0.01%
2022/10/21	2	65.50	3	65.20	65.50	-1	7,407	-0.01%
2022/10/20	1	63.10	0	0.00	63.70	1	7,305	0.01%
2022/10/19	2	65.60	4	65.05	65.00	-2	7,186	-0.03%
2022/10/18	2	62.20	2	62.85	62.70	0	7,006	0.00%
2022/10/17	1	63.00	1	64.00	63.50	0	6,877	0.00%
2022/10/14	2	63.55	0	0.00	63.40	2	7,016	0.03%
2022/10/13	2	63.55	2	64.00	63.80	0	7,296	0.00%
2022/10/12	2	64.60	1	64.60	64.50	1	7,247	0.01%
2022/10/11	3	63.90	2	64.55	63.80	1	7,174	0.01%
2022/10/04	0	0.00	2	64.80	65.40	-2	6,991	-0.03%
2022/10/03	2	63.25	2	63.60	63.20	0	6,896	0.00%
2022/09/30	1	63.70	0	0.00	63.80	1	6,883	0.01%
2022/09/29	4	64.38	1	64.90	64.70	3	6,822	0.04%
2022/09/28	1	64.60	1	65.80	64.10	0	6,765	0.00%
2022/09/27	1	65.40	0	0.00	65.50	1	6,707	0.01%
2022/09/26	3	65.33	3	65.70	65.40	0	6,756	0.00%
2022/09/23	1	66.00	0	0.00	66.30	1	6,738	0.01%
2022/09/22	22	66.15	2	66.70	66.50	20	6,801	0.29%
2022/09/19	1	68.60	1	68.90	68.60	0	6,527	0.00%
2022/09/16	21	68.23	1	68.40	68.10	20	6,495	0.31%
2022/09/15	0.2	68.90	3	68.20	69.00	-2.8	6,432	-0.04%
2022/09/14	3	67.60	0	0.00	67.00	3	6,424	0.05%
2022/09/13	0	0.00	2	69.00	69.20	-2	6,481	-0.03%
2022/09/12	0	0.00	2	68.50	68.30	-2	6,523	-0.03%
2022/09/08	0	0.00	1	68.20	68.70	-1	6,634	-0.02%
2022/09/05	2	67.60	0	0.00	67.50	2	6,497	0.03%
2022/09/01	1	64.50	1	65.00	65.20	0	6,423	0.00%
2022/08/30	0	0.00	1	64.90	65.30	-1	6,392	-0.02%
2022/08/29	2	64.25	1	64.50	64.50	1	6,374	0.02%
2022/08/26	0	65.40	1	65.40	65.10	-1	6,367	-0.02%
2022/08/24	1	64.70	2	65.45	64.90	-1	6,391	-0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/22	1	65.10	0	0.00	65.20	1	6,855	0.01%
2022/08/12	0	0.00	1	69.20	69.20	-1	6,699	-0.01%
2022/08/11	0	0.00	1	68.00	67.90	-1	6,647	-0.02%
2022/08/09	0	0.00	2	67.55	68.10	-2	6,571	-0.03%
2022/08/08	0	0.00	0.7	66.40	66.50	-0.7	6,563	-0.01%
2022/08/02	0	0.00	79	65.08	65.10	-79	6,608	-1.20%
2022/07/29	0	0.00	26	65.00	65.30	-26	6,534	-0.40%
2022/07/28	0	0.00	40	64.35	64.30	-40	6,466	-0.62%
2022/07/27	0	0.00	5	64.00	64.00	-5	6,445	-0.08%
2022/07/25	0	0.00	0.2	62.91	63.00	-0.2	6,355	0.00%
2022/07/21	151	61.70	0	0.00	62.20	151	6,405	2.36%	大買/鉅額交易
2022/07/20	0	0.00	1	61.30	64.60	-1	6,237	-0.02%
2022/07/19	0	0.00	3	58.90	58.80	-3	6,024	-0.05%
2022/07/18	0	0.00	2	58.15	57.90	-2	6,080	-0.03%
2022/07/15	0	0.00	2	57.75	57.50	-2	6,159	-0.03%
2022/07/14	5	57.44	0	0.00	57.50	5	6,440	0.08%
2022/07/13	0	0.00	5	58.14	58.20	-5	6,439	-0.08%
2022/07/12	1	56.80	1	57.20	56.80	0	6,418	0.00%
2022/07/06	0.1	55.80	0	0.00	55.40	0.1	6,388	0.00%
2022/07/05	1	56.70	2	56.90	56.60	-1	6,361	-0.02%
2022/07/04	1	56.10	0	0.00	55.30	1	6,339	0.02%
2022/07/01	1	57.40	7	57.96	57.00	-6	6,286	-0.10%
2022/06/30	0	0.00	6	57.87	57.90	-6	6,237	-0.10%
2022/06/29	1	57.70	3	58.07	57.70	-2	6,124	-0.03%
2022/06/28	0	0.00	2	57.70	57.60	-2	6,115	-0.03%
2022/06/27	3	57.37	0	0.00	56.90	3	6,137	0.05%
2022/06/24	3	57.30	0	0.00	56.80	3	6,048	0.05%
2022/06/22	0.1	58.00	0	0.00	58.60	0.1	5,862	0.00%
2022/06/21	5	57.96	0	0.00	57.90	5	5,766	0.09%
2022/06/20	0	0.00	1	58.40	58.20	-1	5,679	-0.02%
2022/06/17	1	59.70	0	0.00	59.10	1	5,627	0.02%
2022/06/15	0	0.00	2	61.65	61.00	-2	5,836	-0.03%
2022/06/13	3	60.97	0	0.00	61.00	3	6,012	0.05%
2022/06/10	1	62.50	0	0.00	62.40	1	6,037	0.02%
2022/06/09	1	62.60	0	0.00	63.10	1	6,077	0.02%
2022/06/06	1	62.10	1	62.90	62.90	0	6,110	0.00%
2022/06/01	0	0.00	1	63.90	63.50	-1	6,240	-0.02%
2022/05/31	2	61.60	2	62.95	63.20	0	6,218	0.00%
2022/05/30	1	61.70	0	0.00	62.80	1	5,751	0.02%
2022/05/16	0	0.00	3	63.00	63.10	-3	6,237	-0.05%
2022/05/12	1	62.10	1	63.00	62.60	0	6,301	0.00%
2022/05/11	2	63.80	0	0.00	63.80	2	6,304	0.03%
2022/05/10	0	0.00	2	64.85	64.40	-2	6,344	-0.03%
2022/05/09	1	63.70	0	0.00	63.80	1	6,487	0.02%
2022/05/06	1	64.10	1	64.80	64.80	0	6,722	0.00%
2022/05/05	1	65.20	0	0.00	65.30	1	6,757	0.01%
2022/04/27	2	65.25	0	0.00	65.60	2	6,836	0.03%
2022/04/25	0	0.00	2	67.20	68.00	-2	6,753	-0.03%
2022/04/22	0	0.00	2	67.35	68.00	-2	6,612	-0.03%
2022/04/21	0	0.00	1	66.10	66.80	-1	6,513	-0.02%
2022/04/20	7	64.69	2	65.00	65.70	5	6,431	0.08%
2022/04/19	0	0.00	1	69.30	68.20	-1	6,134	-0.02%
2022/04/14	0	0.00	0.2	67.91	67.80	-0.2	6,104	0.00%
2022/04/13	0.2	68.00	2	67.90	68.10	-1.8	6,148	-0.03%
2022/04/12	0	0.00	1	67.30	66.70	-1	6,181	-0.02%
2022/04/11	0	0.00	0.2	66.90	66.50	-0.2	6,222	0.00%
2022/04/08	0.2	67.10	0	0.00	67.60	0.2	6,211	0.00%
2022/04/06	1	67.40	0	0.00	67.80	1	6,167	0.02%
2022/03/22	0	0.00	1	67.30	67.50	-1	6,296	-0.02%
2022/03/18	6	66.43	0	0.00	65.50	6	6,251	0.10%
2022/03/17	0	0.00	1	71.00	71.00	-1	5,935	-0.02%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/09	0	0.00	0.1	69.00	69.50	-0.1	5,767	0.00%
2022/03/08	2	67.75	3	68.53	68.20	-1	5,736	-0.02%
2022/03/07	2.1	67.73	1	68.50	68.50	1.1	5,684	0.02%
2022/03/04	0	69.30	0	69.60	69.60	0	5,678	0.00%
2022/03/03	1	69.80	0	0.00	69.80	1	5,652	0.02%
2022/03/01	0	0.00	1	68.70	68.60	-1	5,603	-0.02%
2022/02/24	1	66.70	1	67.60	67.60	0	5,346	0.00%
2022/02/22	1	66.90	2	67.30	67.50	-1	5,231	-0.02%
2022/02/17	0	0.00	1.1	68.64	68.60	-1.1	5,109	-0.02%
2022/02/16	0.1	67.34	3	67.53	67.90	-2.9	5,011	-0.06%
2022/02/15	1	66.40	0.2	67.26	66.50	0.8	4,916	0.02%
2022/02/14	2.2	66.11	4.3	66.85	66.70	-2.1	4,808	-0.04%
2022/02/11	3	67.43	1.1	67.59	67.50	1.9	4,718	0.04%
2022/02/10	1.2	68.33	0	0.00	68.60	1.2	4,680	0.03%
2022/02/09	0	0.00	1	68.80	69.10	-1	4,603	-0.02%
2022/02/08	3	68.33	8	67.14	68.80	-5	4,421	-0.11%
2022/02/07	0	0.00	2	64.55	64.60	-2	4,184	-0.05%
2022/01/25	1	63.00	1	63.50	63.80	0	4,165	0.00%
2022/01/24	1	63.10	1	63.60	63.90	0	4,091	0.00%
2022/01/21	1	63.10	2	63.45	63.70	-1	4,096	-0.02%
2022/01/20	0.8	63.44	0	0.00	63.70	0.8	4,023	0.02%
2022/01/19	1.2	63.22	1.3	63.62	63.60	-0.1	4,037	0.00%
2022/01/18	1.3	63.67	1.2	64.28	63.50	0.1	4,043	0.00%
2022/01/17	0.2	63.50	0	0.00	63.80	0.2	4,041	0.00%
2022/01/14	0.8	63.55	11	64.02	63.80	-10.3	4,117	-0.25%
2022/01/13	1.2	64.03	3	64.03	64.30	-1.9	4,211	-0.04%
2022/01/12	0.7	63.24	0	0.00	63.60	0.7	4,407	0.02%
2022/01/11	2.4	63.13	1.1	63.60	63.50	1.3	4,622	0.03%
2022/01/10	2.1	62.86	4	63.38	63.50	-1.9	4,657	-0.04%
2022/01/07	5	63.50	6.6	64.03	63.70	-1.6	4,678	-0.03%
2022/01/06	3.2	63.68	1	64.30	63.50	2.2	4,689	0.05%
2022/01/05	0.3	64.23	0.3	64.50	64.40	0	4,721	0.00%
2022/01/04	0.7	63.99	4	64.10	64.40	-3.3	4,711	-0.07%
2022/01/03	3.4	63.24	3	63.63	63.40	0.4	4,679	0.01%
2021/12/30	0.9	63.44	10	63.75	63.80	-9.1	4,730	-0.19%
2021/12/29	0.9	63.73	1	63.90	64.10	-0.1	4,817	0.00%
2021/12/28	1.2	63.39	3	63.80	63.80	-1.8	4,865	-0.04%
2021/12/27	0.6	63.37	2.4	63.49	63.60	-1.8	4,892	-0.04%
2021/12/24	0.3	62.57	0	0.00	62.70	0.3	4,919	0.01%
2021/12/23	0.4	62.30	16.2	62.48	62.50	-15.8	5,000	-0.32%
2021/12/22	5.6	61.78	2	62.20	61.50	3.6	5,056	0.07%
2021/12/21	0.7	61.50	2.1	61.60	61.70	-1.4	5,079	-0.03%
2021/12/20	18	61.09	2	61.35	61.00	16	5,132	0.31%
2021/12/17	1.1	61.20	5	61.74	61.90	-3.9	5,123	-0.08%
2021/12/15	1.3	61.35	0.3	61.97	61.50	1	5,291	0.02%
2021/12/14	2.6	61.62	3	62.10	61.80	-0.4	5,392	-0.01%
2021/12/13	4.2	62.05	0	0.00	62.00	4.2	5,447	0.08%
2021/12/10	0	0.00	5	62.68	62.70	-5	5,531	-0.09%
2021/12/09	4.1	61.75	4	61.95	62.60	0.1	5,564	0.00%
2021/12/08	0.7	61.92	10.3	62.11	62.30	-9.7	5,538	-0.17%
2021/12/07	8.2	61.35	0	0.00	61.40	8.2	5,523	0.15%
2021/12/06	0.3	61.36	8.6	61.66	62.10	-8.3	5,513	-0.15%
2021/12/03	6.8	60.72	0.5	60.90	60.60	6.3	5,521	0.11%
2021/12/02	0	0.00	1.5	60.84	60.50	-1.5	5,514	-0.03%
2021/12/01	0.8	60.50	1	60.80	60.50	-0.2	5,555	0.00%
2021/11/30	2	60.55	0	0.00	60.30	2	5,537	0.04%
2021/11/29	0.2	60.40	3	60.57	60.60	-2.8	5,440	-0.05%
2021/11/26	4	60.18	0	0.00	60.10	4	5,452	0.07%
2021/11/24	1	60.40	1	60.90	60.70	0	5,520	0.00%
2021/11/23	5	60.50	0	0.00	60.40	5	5,560	0.09%
2021/11/22	1	61.20	0	0.00	61.30	1	5,603	0.02%
2021/11/19	1	61.10	2	61.50	61.60	-1	5,665	-0.02%
2021/11/18	2	61.45	0	0.00	61.70	2	5,651	0.04%
2021/11/17	1	61.90	0	0.00	62.00	1	5,640	0.02%
2021/11/16	15	62.20	2	62.00	62.60	13	5,661	0.23%
2021/11/15	0	0.00	0.2	61.90	61.80	-0.2	5,740	0.00%
2021/11/12	2.2	61.12	2	61.65	61.50	0.2	5,769	0.00%
2021/11/09	3	61.20	1.2	61.67	61.60	1.8	5,932	0.03%
2021/11/08	4	61.10	1.2	61.52	61.70	2.8	5,951	0.05%
2021/11/05	2.3	60.45	2	61.00	61.50	0.3	5,988	0.01%
2021/11/04	3.1	61.39	0	0.00	61.00	3.1	5,994	0.05%
2021/11/03	0	61.50	3	61.60	61.80	-3	6,007	-0.05%
2021/11/02	4	60.75	1.1	61.21	61.00	2.9	6,042	0.05%
2021/11/01	3	61.20	0	0.00	61.50	3	6,031	0.05%
2021/10/29	2.1	61.31	2.1	61.65	61.30	0	6,098	0.00%
2021/10/28	2.1	61.45	2.3	61.99	61.30	-0.2	6,123	0.00%
2021/10/27	0.2	61.40	3	61.77	62.00	-2.8	6,233	-0.04%
2021/10/26	3.1	60.93	5	61.05	60.80	-1.9	6,606	-0.03%
2021/10/25	4	60.45	0.1	61.00	60.50	3.9	6,647	0.06%
2021/10/22	2.1	60.88	6	61.21	61.10	-3.9	6,690	-0.06%
2021/10/21	8	60.84	2	61.00	60.40	6	6,652	0.09%
2021/10/20	9	60.83	3	60.70	60.40	6	6,581	0.09%
2021/10/19	13	62.52	0	0.00	62.10	13	6,426	0.20%
2021/10/15	0	0.00	1	64.90	64.90	-1	6,402	-0.02%
2021/10/13	0	0.00	1	64.80	64.20	-1	6,414	-0.02%
2021/10/12	1	62.60	1	63.40	63.20	0	6,344	0.00%
2021/10/08	0	0.00	2	64.10	64.00	-2	6,381	-0.03%
2021/10/07	3	63.60	0	0.00	63.10	3	6,454	0.05%
2021/10/06	0	0.00	1.2	62.90	63.00	-1.2	6,490	-0.02%
2021/10/05	1.2	61.38	1.1	62.14	62.30	0.1	6,472	0.00%
2021/10/04	0.1	61.90	0.3	62.46	62.20	-0.2	6,476	0.00%
2021/10/01	3.3	61.42	3.2	61.99	62.20	0.1	6,517	0.00%
2021/09/30	3.2	62.72	1.2	63.11	62.50	2.1	6,488	0.03%
2021/09/29	1.2	63.57	2	64.40	64.40	-0.9	6,473	-0.01%
2021/09/28	2	63.67	7	64.61	64.50	-5	6,552	-0.08%
2021/09/27	0.5	64.02	0	0.00	64.10	0.5	6,628	0.01%
2021/09/24	2.4	64.15	3.2	64.39	64.00	-0.8	6,687	-0.01%
2021/09/23	3.3	62.92	1.1	63.87	63.80	2.2	6,730	0.03%
2021/09/22	1.1	60.23	2.3	60.99	61.80	-1.2	7,012	-0.02%
2021/09/17	1.3	61.02	0.2	61.70	61.10	1.1	7,052	0.01%
2021/09/16	2.2	60.99	2	61.45	61.20	0.2	7,027	0.00%
2021/09/15	0	0.00	0	61.70	61.50	0	7,126	0.00%
2021/09/14	0	60.90	0	0.00	61.10	0	7,201	0.00%
2021/09/10	0	0.00	0	60.00	60.00	0	7,382	0.00%
2021/09/09	3	58.70	1	59.30	59.60	2	7,537	0.03%
2021/09/08	4	59.50	4.4	59.69	59.60	-0.4	7,532	-0.01%
2021/09/07	1.4	60.25	11	59.98	60.60	-9.6	7,486	-0.13%
2021/09/03	4	61.00	2	60.90	60.90	2	7,394	0.03%
2021/09/02	2	60.65	5.1	60.80	60.60	-3.1	7,395	-0.04%
2021/09/01	5	60.62	2.9	61.12	60.80	2.1	7,385	0.03%
2021/08/31	0.9	60.95	1	60.91	61.20	-0.1	7,361	0.00%
2021/08/30	0.1	60.70	12.8	60.42	61.00	-12.7	7,338	-0.17%
2021/08/27	0.8	59.60	2	59.35	59.70	-1.2	7,302	-0.02%
2021/08/26	14	58.58	1	59.10	58.90	13	7,262	0.18%
2021/08/24	0	0.00	1	58.70	58.40	-1	7,142	-0.01%
2021/08/23	1	58.80	0.1	58.60	58.30	0.9	7,156	0.01%
2021/08/20	2.1	57.28	5	57.88	57.50	-2.9	7,207	-0.04%
2021/08/19	7	57.37	3	57.30	56.90	4	7,265	0.06%
2021/08/18	1	58.00	1.1	58.49	58.50	-0.1	7,157	0.00%
2021/08/17	1.1	58.22	1.1	58.51	58.50	0	7,149	0.00%
2021/08/16	2	58.45	6	58.37	58.60	-4	7,082	-0.06%
2021/08/13	2	61.35	11	61.61	61.30	-9	7,037	-0.13%
2021/08/12	7	61.69	0	0.00	61.20	7	7,000	0.10%
2021/08/11	3	62.00	4	62.48	62.60	-1	6,972	-0.01%
2021/08/10	0	0.00	31.1	62.21	62.60	-31.1	6,984	-0.45%
2021/08/09	2.1	61.83	3.3	62.36	62.60	-1.2	7,005	-0.02%
2021/08/06	5.2	62.31	4.2	62.58	62.50	1	7,002	0.01%
2021/08/05	3.2	62.79	8.6	63.08	62.90	-5.4	7,051	-0.08%
2021/08/04	7.2	63.30	0.6	63.60	63.20	6.6	7,168	0.09%
2021/08/03	7.5	63.14	9.5	63.56	63.90	-2	7,211	-0.03%
2021/08/02	3.1	63.80	4.4	64.06	63.90	-1.3	7,178	-0.02%
2021/07/30	17.4	63.67	21.2	63.45	64.10	-3.8	7,141	-0.05%
2021/07/29	0.2	59.30	5.1	59.62	59.80	-4.9	6,841	-0.07%
2021/07/28	1.1	58.17	22	58.43	58.90	-20.9	6,813	-0.31%
2021/07/27	38	59.02	2	58.55	58.70	36	6,896	0.52%
2021/07/26	1	58.60	31.1	58.39	58.70	-30.1	7,109	-0.42%
2021/07/23	17	58.20	0.2	59.15	57.90	16.8	7,161	0.23%
2021/07/22	14.3	58.82	4.1	58.87	58.70	10.2	7,133	0.14%
2021/07/21	21.1	58.39	10.2	58.60	58.50	10.9	7,069	0.15%
2021/07/20	2.2	57.81	3.3	58.03	58.00	-1.1	7,000	-0.02%
2021/07/19	1.2	57.62	3	58.13	58.30	-1.8	6,988	-0.03%
2021/07/16	1.1	58.10	0	0.00	58.10	1.1	7,027	0.02%
2021/07/15	2	58.30	2.1	58.56	58.40	-0.1	7,052	0.00%
2021/07/14	0.1	58.00	6	58.22	58.20	-5.9	7,032	-0.08%
2021/07/13	0	0.00	7	57.64	57.90	-7	6,963	-0.10%
2021/07/12	1	57.10	0.1	57.90	57.00	0.9	6,911	0.01%
2021/07/09	4.1	57.06	3	56.90	57.50	1.1	6,898	0.02%
2021/07/08	4	57.60	11	57.55	57.80	-7	6,935	-0.10%
2021/07/07	5	57.74	3	57.83	58.00	2	6,908	0.03%
2021/07/06	11	58.21	1.1	58.19	58.20	9.9	6,893	0.14%
2021/07/05	7.1	57.39	9	57.80	57.90	-1.9	6,857	-0.03%
2021/07/02	7	56.36	7.2	56.77	56.90	-0.2	6,726	0.00%
2021/07/01	3.2	56.73	0	0.00	56.60	3.2	6,649	0.05%
2021/06/30	3	57.87	0	0.00	57.60	3	6,553	0.05%
2021/06/29	16.2	58.62	0	0.00	57.40	16.2	6,509	0.25%
2021/06/28	13	63.82	2.1	64.35	63.70	10.9	6,222	0.17%
2021/06/25	5.1	64.82	5.7	65.22	64.10	-0.5	6,148	-0.01%
2021/06/24	4.6	64.44	3.4	64.67	64.70	1.2	6,104	0.02%
2021/06/23	10.5	63.50	14.2	63.85	64.10	-3.7	5,975	-0.06%
2021/06/22	5.1	63.92	0.1	64.50	63.60	5	5,838	0.09%
2021/06/21	1.2	64.42	4	64.58	64.50	-2.8	5,742	-0.05%
2021/06/18	9	65.84	1.6	65.84	64.90	7.4	5,662	0.13%
2021/06/17	1.1	65.65	1	66.20	66.30	0.1	5,523	0.00%
2021/06/16	1.5	66.08	1.4	65.80	66.20	0	5,637	0.00%
2021/06/15	0	0.00	0.3	65.53	65.60	-0.3	5,688	-0.01%
2021/06/11	1.3	65.43	1	65.70	65.50	0.3	5,744	0.01%
2021/06/10	0.3	65.20	0	0.00	65.30	0.3	5,802	0.01%
2021/06/09	3.1	65.13	3.6	65.41	65.30	-0.5	5,955	-0.01%
2021/06/08	1.2	65.38	0	0.00	65.60	1.2	6,241	0.02%
2021/06/07	0.4	65.05	2.4	65.60	65.30	-2.1	6,306	-0.03%
2021/06/04	1.1	65.06	4.2	65.37	65.40	-3.1	6,356	-0.05%
2021/06/03	3.6	65.49	1.3	65.72	65.60	2.3	6,683	0.03%
2021/06/02	6.8	65.92	5.4	66.17	66.20	1.4	6,715	0.02%
2021/06/01	4.2	65.94	6	66.37	66.40	-1.9	6,879	-0.03%
2021/05/31	4.3	65.81	4	66.03	66.20	0.3	7,003	0.00%
2021/05/28	3.8	65.24	4	64.68	65.70	-0.2	7,047	0.00%
2021/05/27	4.6	63.15	9.4	63.56	63.50	-4.8	7,125	-0.07%
2021/05/26	6.8	63.11	8	63.38	63.20	-1.2	7,288	-0.02%
2021/05/25	8.2	63.11	0.5	63.50	63.00	7.7	7,395	0.10%
2021/05/24	1	62.20	5.5	63.03	63.20	-4.5	7,499	-0.06%
2021/05/21	5.5	62.71	0.3	63.30	63.10	5.2	7,600	0.07%
2021/05/20	3.6	62.34	7.2	62.78	62.60	-3.6	7,744	-0.05%
2021/05/19	2.7	62.15	4.6	62.39	62.00	-2	7,840	-0.03%
2021/05/18	7.6	61.92	3.7	62.25	62.00	3.9	7,955	0.05%
2021/05/17	2.2	60.81	5	61.16	61.10	-2.8	8,033	-0.04%
2021/05/14	8.1	61.82	13	62.25	61.90	-4.9	8,008	-0.06%
2021/05/13	6.2	60.82	6	61.44	60.90	0.2	8,049	0.00%
2021/05/12	3.3	61.18	9	61.57	61.20	-5.7	8,044	-0.07%
2021/05/11	8.2	63.83	1	64.00	63.00	7.2	8,078	0.09%
2021/05/10	8.5	66.16	3	66.70	66.00	5.5	8,070	0.07%
2021/05/07	2	66.50	3	65.10	67.40	-1	8,241	-0.01%
2021/05/06	2	64.65	0	0.00	64.00	2	8,286	0.02%
2021/05/05	2.9	65.54	2	66.00	65.80	0.9	8,361	0.01%
2021/05/04	4.1	66.90	7	67.07	66.30	-2.9	8,559	-0.03%
2021/05/03	6	65.76	8.5	65.49	67.10	-2.5	8,517	-0.03%
2021/04/29	2.8	64.12	5	64.76	63.90	-2.2	8,343	-0.03%
2021/04/28	4.3	64.03	2	64.55	64.50	2.3	8,294	0.03%
2021/04/27	1.1	64.23	1	64.80	64.40	0.1	8,368	0.00%
2021/04/26	7.3	64.47	6	64.90	64.90	1.3	8,364	0.02%
2021/04/23	2.6	63.63	3	63.83	64.10	-0.4	8,391	-0.01%
2021/04/22	4.5	63.42	11	63.87	63.50	-6.5	8,463	-0.08%
2021/04/21	5.6	63.74	1.4	64.07	63.70	4.2	8,452	0.05%
2021/04/20	4	63.97	6	64.15	64.20	-2	8,499	-0.02%
2021/04/19	4.7	63.24	10	63.25	63.50	-5.3	8,541	-0.06%
2021/04/16	9	62.46	4	63.00	63.00	5	8,612	0.06%
2021/04/15	1.9	62.30	1	62.50	62.50	0.9	8,690	0.01%
2021/04/14	6.9	62.40	14.4	62.22	62.30	-7.5	8,731	-0.09%
2021/04/13	3.3	63.16	1.4	63.47	63.00	1.9	8,837	0.02%
2021/04/12	9.4	64.03	0	0.00	64.00	9.4	8,901	0.11%
2021/04/09	0.1	64.40	2.2	65.01	64.80	-2.1	9,032	-0.02%
2021/04/08	1.8	64.77	1	64.80	65.20	0.8	9,032	0.01%
2021/04/07	1.3	64.02	4	63.75	64.50	-2.7	8,998	-0.03%
2021/04/06	3.2	62.87	1.2	63.53	63.00	2	8,948	0.02%
2021/04/01	4.6	63.07	7	63.44	63.20	-2.4	8,959	-0.03%
2021/03/31	5.6	63.19	6	63.32	62.80	-0.4	8,883	0.00%
2021/03/30	2.7	62.92	2	63.20	64.00	0.7	8,781	0.01%
2021/03/29	2.2	62.03	4	62.73	62.70	-1.8	8,740	-0.02%
2021/03/26	1.1	61.49	0.3	61.77	61.90	0.8	8,735	0.01%
2021/03/25	0.2	61.50	0.2	61.50	61.90	0	8,762	0.00%
2021/03/24	0.2	61.40	0.5	61.35	61.60	-0.3	8,981	0.00%
2021/03/23	0.5	60.94	1.1	61.29	61.60	-0.6	8,998	-0.01%
2021/03/22	4.1	61.05	0	0.00	61.30	4.1	8,991	0.05%
2021/03/19	4	60.68	4.2	60.90	61.10	-0.2	8,988	0.00%
2021/03/18	0.2	61.20	5.2	61.52	61.60	-5	8,868	-0.06%
2021/03/17	0.8	60.23	6.3	60.29	60.50	-5.5	8,820	-0.06%
2021/03/16	6.1	60.34	7.9	60.60	60.30	-1.8	8,797	-0.02%
2021/03/15	11	60.33	0.9	60.39	59.90	10.1	8,767	0.12%
2021/03/12	6.3	60.98	8.7	60.89	62.10	-2.4	8,654	-0.03%
2021/03/11	2.7	58.37	3.5	58.56	58.70	-0.8	8,470	-0.01%
2021/03/10	3.5	57.61	11.3	57.83	58.00	-7.8	8,425	-0.09%
2021/03/09	8	56.78	0	0.00	57.20	8	8,380	0.10%
2021/03/08	1.3	58.33	3.2	58.73	58.50	-1.9	8,115	-0.02%
2021/03/05	5	58.12	2.2	58.60	58.40	2.9	8,103	0.04%
2021/03/04	1.3	58.75	0.2	59.30	58.80	1.1	8,104	0.01%
2021/03/03	1.2	59.10	1.2	59.64	59.30	0	8,025	0.00%
2021/03/02	1.2	59.50	0	0.00	58.80	1.2	7,948	0.02%
2021/02/26	4	59.05	3.1	59.70	59.40	0.9	7,815	0.01%
2021/02/25	1.1	60.18	2.1	60.90	60.70	-1	7,575	-0.01%
2021/02/24	5.2	60.26	1.1	60.75	60.00	4.1	7,513	0.05%
2021/02/23	2	59.82	2	60.70	60.20	0	7,422	0.00%
2021/02/22	1	59.91	0.2	59.30	61.20	0.8	7,354	0.01%
2021/02/19	0.1	58.18	0.6	58.39	58.50	-0.5	7,273	-0.01%
2021/02/18	0.1	58.05	2.1	58.37	58.40	-1.9	7,244	-0.03%
2021/02/05	0.1	55.60	0.2	55.92	55.90	-0.2	7,068	0.00%
2021/02/04	0.2	55.87	0	0.00	56.10	0.2	7,039	0.00%
2021/02/03	0	0.00	1.1	56.00	56.30	-1.1	7,007	-0.02%
2021/02/02	0.1	56.20	1.1	55.89	56.10	-1	6,942	-0.01%
2021/02/01	2.1	55.09	1	55.10	55.10	1.1	6,783	0.02%
2021/01/29	2	55.40	0	0.00	54.90	2	6,717	0.03%
2021/01/28	0	0.00	3	56.67	57.00	-3	6,543	-0.05%
2021/01/26	0	0.00	7	56.97	56.60	-7	6,336	-0.11%
2021/01/21	0	0.00	1	52.70	52.70	-1	6,133	-0.02%
2021/01/20	2	52.20	4	52.03	51.90	-2	6,165	-0.03%
2021/01/19	2	52.87	0	0.00	53.10	2	6,095	0.03%
2021/01/18	0	0.00	0.1	53.40	53.40	-0.1	6,052	0.00%
2021/01/15	0.1	53.60	0.4	53.60	53.80	-0.3	6,012	0.00%
2021/01/14	0.3	53.30	1	53.40	53.60	-0.7	5,979	-0.01%
2021/01/13	2	53.50	1.6	53.18	53.60	0.4	5,932	0.01%
2021/01/12	1.1	52.82	7.5	52.96	52.80	-6.4	5,878	-0.11%
2021/01/11	11.9	53.73	0.2	53.30	53.80	11.7	5,800	0.20%
2021/01/08	0.3	52.13	1.2	52.48	52.60	-0.9	5,738	-0.02%
2021/01/07	0.2	52.10	0.2	52.20	52.20	0	5,643	0.00%
2021/01/06	2.2	52.30	2	51.95	51.50	0.2	5,581	0.00%
2021/01/05	1	51.36	1	51.50	51.60	0	5,375	0.00%
2021/01/04	1.7	50.45	1.2	51.33	51.40	0.6	5,291	0.01%
2020/12/31	0	0.00	2	50.00	49.80	-2	5,173	-0.04%
2020/12/30	2.1	49.66	3	49.97	50.00	-0.9	5,174	-0.02%
2020/12/29	1.3	49.63	0	0.00	49.95	1.3	5,164	0.03%
2020/12/28	0.7	49.55	0	0.00	49.90	0.7	5,162	0.01%
2020/12/25	0.3	49.10	2	49.33	49.30	-1.7	5,159	-0.03%
2020/12/24	2	49.08	3	49.28	49.20	-1	5,185	-0.02%
2020/12/23	2	48.85	2.2	49.05	49.00	-0.2	5,149	0.00%
2020/12/22	4.5	48.88	4.9	49.02	48.75	-0.3	5,157	-0.01%
2020/12/21	2	48.80	7	48.61	49.05	-5	5,179	-0.10%
2020/12/18	12	48.28	11.5	48.73	48.00	0.5	5,132	0.01%
2020/12/17	5.6	48.62	1.1	48.80	48.50	4.5	4,936	0.09%
2020/12/16	2.5	48.58	3	48.62	49.15	-0.5	4,909	-0.01%
2020/12/15	0.2	48.20	0	0.00	48.20	0.2	4,923	0.00%
2020/12/14	3.4	48.63	0.7	48.84	48.50	2.7	4,941	0.05%
2020/12/11	7.1	48.81	7	48.96	48.90	0.1	4,987	0.00%
2020/12/10	1.6	48.96	3	49.23	49.05	-1.4	4,991	-0.03%
2020/12/09	1.4	48.97	8.2	48.92	49.25	-6.8	4,972	-0.14%
2020/12/08	4	48.68	5	48.98	48.95	-1	4,933	-0.02%
2020/12/07	8	48.75	10	48.95	49.10	-2	4,897	-0.04%
2020/12/04	1.4	49.29	1	49.45	49.40	0.4	4,826	0.01%
2020/12/03	1	49.20	0.2	49.35	49.20	0.8	4,805	0.02%
2020/12/02	3.8	49.01	2	49.30	49.35	1.8	4,779	0.04%
2020/12/01	0.7	48.62	1	48.60	48.85	-0.3	4,779	-0.01%
2020/11/30	1.3	48.63	2	49.20	48.05	-0.7	4,794	-0.02%
2020/11/27	1.3	48.86	7	48.95	49.05	-5.7	4,647	-0.12%
2020/11/26	1.8	48.46	4.3	48.57	48.65	-2.5	4,653	-0.05%
2020/11/25	0.8	48.17	3.1	48.48	48.25	-2.3	4,727	-0.05%
2020/11/24	0.6	48.28	0	48.45	48.30	0.6	4,747	0.01%
2020/11/23	5.7	48.33	9	48.61	48.50	-3.3	4,715	-0.07%
2020/11/20	6	48.22	1.7	48.39	48.00	4.3	4,681	0.09%
2020/11/19	3.2	48.31	4	48.66	48.75	-0.8	4,638	-0.02%
2020/11/18	6.6	48.29	6	48.69	48.55	0.5	4,609	0.01%
2020/11/17	2.7	48.05	5	48.10	48.30	-2.3	4,579	-0.05%
2020/11/16	2.3	47.44	8	47.67	47.60	-5.7	4,603	-0.12%
2020/11/13	5	47.15	2.5	47.20	47.05	2.5	4,602	0.05%
2020/11/12	2	47.45	6	47.69	47.45	-4	4,589	-0.09%
2020/11/11	3.8	47.19	5	47.40	47.70	-1.2	4,608	-0.03%
2020/11/10	1.2	47.28	2	47.48	47.50	-0.9	4,618	-0.02%
2020/11/09	0	0.00	2	47.45	47.40	-2	4,629	-0.04%
2020/11/06	3.4	47.28	0.9	47.36	47.25	2.5	4,654	0.05%
2020/11/05	1.8	47.16	1	47.30	47.30	0.8	4,711	0.02%
2020/11/04	8.5	47.20	7	47.04	47.25	1.5	4,729	0.03%
2020/11/03	5.6	46.35	11.7	46.43	46.50	-6.1	4,732	-0.13%
2020/11/02	11	46.00	2.2	46.38	45.85	8.8	4,759	0.18%
2020/10/30	4.5	46.56	2	46.82	46.55	2.4	4,824	0.05%
2020/10/29	5.1	46.19	8.2	46.47	46.50	-3.1	4,903	-0.06%
2020/10/28	1.3	46.28	5	46.44	46.55	-3.7	5,203	-0.07%
2020/10/26	0	0.00	4	45.90	45.95	-4	6,008	-0.07%
2020/10/23	3	45.40	5	45.56	45.55	-2	6,057	-0.03%
2020/10/22	1	45.40	0.5	45.50	45.40	0.5	6,145	0.01%
2020/10/21	2	45.55	1	46.20	45.50	1	6,149	0.02%
2020/10/20	4	45.80	1	45.90	45.80	3	6,185	0.05%
2020/10/19	4	46.04	3	46.15	46.00	1	6,223	0.02%
2020/10/16	1	46.05	2	45.88	46.00	-1	6,269	-0.02%
2020/10/15	3	45.45	7	45.71	45.55	-4	6,309	-0.06%
2020/10/14	3	45.50	0	0.00	45.40	3	6,344	0.05%
2020/10/13	2	45.60	4	45.81	45.70	-2	6,410	-0.03%
2020/10/12	3	45.57	0	0.00	45.75	3	6,555	0.05%
2020/10/08	2	45.60	3	45.67	45.65	-1	6,709	-0.01%
2020/10/07	2	45.40	0	0.00	45.40	2	6,787	0.03%
2020/10/06	4	45.74	2	46.23	45.90	2	6,870	0.03%
2020/10/05	1	45.70	0	0.00	45.80	1	6,944	0.01%
2020/09/30	2	45.85	2	46.08	46.10	0	7,076	0.00%
2020/09/29	2	45.58	1	45.60	45.50	1	7,142	0.01%
2020/09/28	0	0.00	1	45.75	45.90	-1	7,213	-0.01%
2020/09/25	0	0.00	2	45.13	45.00	-2	7,296	-0.03%
2020/09/24	3	45.13	0	0.00	45.00	3	7,318	0.04%
2020/09/23	1	45.95	1	46.10	46.00	0	7,317	0.00%
2020/09/22	2	45.95	0	0.00	45.85	2	7,388	0.03%
2020/09/21	2	46.58	1	46.95	46.60	1	7,457	0.01%
2020/09/18	3	46.67	0	0.00	46.85	3	7,638	0.04%
2020/09/17	1	47.10	0	0.00	47.10	1	7,787	0.01%
2020/09/16	0	0.00	2	47.33	47.50	-2	8,393	-0.02%
2020/09/15	3	46.77	3	47.00	47.00	0	8,635	0.00%
2020/09/14	0	0.00	3	46.87	47.00	-3	8,956	-0.03%
2020/09/11	0	0.00	37	46.01	46.25	-37	9,129	-0.41%
2020/09/09	2	45.80	1	46.10	46.15	1	9,381	0.01%
2020/09/08	1	46.20	1	46.45	46.45	0	9,419	0.00%
2020/09/07	4	46.35	4	46.36	46.20	0	9,561	0.00%
2020/09/04	2	45.63	5	45.92	45.95	-3	9,726	-0.03%
2020/09/03	5	46.14	3	46.53	46.05	2	9,816	0.02%
2020/09/02	1	46.00	3	46.20	46.05	-2	9,893	-0.02%
2020/09/01	3	46.05	2	46.33	46.20	1	9,956	0.01%
2020/08/31	5	46.70	2	47.10	46.40	3	9,990	0.03%
2020/08/28	2	46.60	1	46.85	46.65	1	10,032	0.01%
2020/08/27	2	46.73	0	0.00	46.90	2	10,152	0.02%
2020/08/26	1	46.90	1	47.20	47.00	0	10,196	0.00%
2020/08/25	3	47.18	2	47.33	47.15	1	10,220	0.01%
2020/08/24	0	0.00	2	47.08	46.90	-2	10,330	-0.02%
2020/08/21	4	46.98	1	47.35	47.00	3	10,385	0.03%
2020/08/20	3	47.13	1	46.60	46.90	2	10,416	0.02%
2020/08/19	3	48.48	2	48.45	48.10	1	10,435	0.01%
2020/08/18	2	47.65	3	48.02	47.95	-1	10,385	-0.01%
2020/08/17	3	47.73	5	47.79	47.85	-2	10,402	-0.02%
2020/08/14	7	47.14	6	47.43	47.20	1	10,414	0.01%
2020/08/13	1	47.55	1	47.90	47.80	0	10,395	0.00%
2020/08/12	3	47.53	5	47.52	47.60	-2	10,470	-0.02%
2020/08/11	3	47.87	1	48.25	48.00	2	10,470	0.02%
2020/08/10	2	48.55	0	0.00	48.50	2	10,523	0.02%
2020/08/07	1	48.95	3.2	48.98	48.95	-2.2	10,562	-0.02%
2020/08/06	1	48.55	0	0.00	48.85	1	10,557	0.01%
2020/08/05	1	49.10	0	0.00	49.10	1	10,579	0.01%
2020/08/04	3	48.92	3	48.87	49.35	0	10,545	0.00%
2020/08/03	6.2	49.18	4	49.94	48.60	2.2	10,452	0.02%
2020/07/31	1	49.80	22	48.61	49.60	-21	10,222	-0.21%
2020/07/30	3.5	45.54	5	45.57	45.70	-1.5	9,516	-0.02%
2020/07/29	2	45.18	0	0.00	44.80	2	9,473	0.02%
2020/07/28	1	45.10	1	45.10	45.05	0	9,560	0.00%
2020/07/27	3.5	45.53	1	46.70	45.50	2.5	9,662	0.03%
2020/07/24	0	0.00	1	46.55	46.50	-1	9,665	-0.01%
2020/07/22	1	46.55	0	0.00	46.70	1	9,665	0.01%
2020/07/21	0	0.00	2	47.13	46.80	-2	9,641	-0.02%
2020/07/20	1	46.45	0	0.00	47.00	1	9,628	0.01%
2020/07/17	2	46.98	5	47.04	46.70	-3	9,646	-0.03%
2020/07/16	5	47.22	1	47.60	46.90	4	9,635	0.04%
2020/07/15	1	46.90	3	47.32	47.40	-2	9,551	-0.02%
2020/07/14	1	46.95	0	0.00	46.95	1	9,476	0.01%
2020/07/13	1	46.55	1	46.55	47.10	0	9,445	0.00%
2020/07/10	2	46.78	0	0.00	46.70	2	9,418	0.02%
2020/07/09	0	0.00	1	47.45	47.10	-1	9,373	-0.01%
2020/07/06	1	47.10	0	0.00	47.05	1	9,052	0.01%
2020/07/03	5	46.90	0	0.00	46.85	5	9,031	0.06%
2020/07/02	1	47.00	1	47.15	47.15	0	9,062	0.00%
2020/07/01	1	47.05	0	0.00	46.75	1	9,093	0.01%
2020/06/29	3	46.58	7	46.55	46.50	-4	9,047	-0.04%
2020/06/24	13	47.56	3	47.95	47.30	10	8,911	0.11%
2020/06/23	19	47.97	0	0.00	47.40	19	8,773	0.22%
2020/06/22	3	52.70	5	52.88	53.10	-2	8,201	-0.02%
2020/06/19	2	51.70	4	52.55	52.40	-2	7,984	-0.03%
2020/06/18	2	50.90	0	0.00	52.40	2	7,710	0.03%
2020/06/17	1	51.20	2	51.50	51.30	-1	7,599	-0.01%
2020/06/16	3	50.97	0	0.00	51.10	3	7,683	0.04%
2020/06/15	0	0.00	1	51.29	51.30	-1	7,769	-0.01%
2020/06/12	0	0.00	1	50.70	50.80	-1	7,842	-0.01%
2020/06/11	1	51.50	1	51.40	50.70	0	7,891	0.00%
2020/06/10	1	51.10	4	51.25	51.40	-3	7,831	-0.04%
2020/06/09	1	50.40	5	50.70	50.60	-4	7,922	-0.05%
2020/06/08	0	0.00	1	50.80	50.80	-1	8,045	-0.01%
2020/06/05	5	50.40	0	0.00	50.40	5	8,035	0.06%
2020/06/02	2	48.85	1	48.85	48.75	1	8,024	0.01%
2020/05/25	35	46.65	1	46.90	47.25	34	8,538	0.40%
2020/05/19	0	0.00	2	46.85	46.80	-2	8,790	-0.02%
2020/05/15	2	46.05	0	0.00	46.10	2	8,648	0.02%
2020/05/13	0	0.00	1	46.85	46.85	-1	8,397	-0.01%
2020/05/11	0	0.00	1	47.20	46.95	-1	8,288	-0.01%
2020/05/06	0	0.00	2	46.70	46.55	-2	8,039	-0.02%
2020/05/05	0	0.00	1	46.45	46.65	-1	7,985	-0.01%
2020/05/04	0	0.00	4	46.20	46.50	-4	7,975	-0.05%
2020/04/29	2	45.65	1	45.50	45.40	1	7,718	0.01%
2020/04/28	1	45.10	2	44.95	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	1	44.50	44.40	-1	7,854	-0.01%
2020/04/24	0	0.00	1	43.95	43.80	-1	7,811	-0.01%
2020/04/20	1	43.40	0	0.00	43.45	1	7,573	0.01%
2020/04/17	2	43.00	1	43.55	42.95	1	7,499	0.01%
2020/04/16	5	43.26	3	43.28	43.20	2	7,392	0.03%
2020/04/15	1	43.50	0	0.00	43.70	1	7,306	0.01%
2020/04/14	1	43.45	2	43.30	43.25	-1	7,251	-0.01%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/07	2	42.25	0	0.00	42.10	2	7,149	0.03%
2020/03/31	1	41.30	1	41.15	41.30	0	6,843	0.00%
2020/03/25	5	40.65	6	40.47	40.50	-1	6,604	-0.02%
2020/03/24	3	39.95	0	0.00	39.35	3	6,524	0.05%
2020/03/20	7	39.89	9	39.73	40.65	-2	6,462	-0.03%
2020/03/19	2	37.93	1	37.85	37.80	1	6,314	0.02%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/16	0.1	40.50	0	0.00	40.35	0.1	5,848	0.00%
2020/03/13	1	40.40	0	0.00	41.30	1	5,725	0.02%
2020/03/12	2	42.20	1	42.05	42.00	1	5,480	0.02%
2020/03/11	2	43.95	2	44.28	44.20	0	5,258	0.00%
2020/03/10	1	44.45	0	0.00	44.00	1	5,216	0.02%
2020/03/09	1	43.50	1	44.15	44.00	0	5,074	0.00%
2020/03/05	1	45.35	4	45.01	44.85	-3	4,966	-0.06%
2020/03/04	3	45.28	2	45.40	45.10	1	4,875	0.02%
2020/03/03	5	44.16	3	44.20	43.95	2	4,719	0.04%
2020/03/02	3	42.65	4	42.98	42.85	-1	4,574	-0.02%
2020/02/27	7	44.04	1	44.05	43.85	6	4,715	0.13%
2020/02/25	4	44.00	2	44.20	43.95	2	4,492	0.04%
2020/02/24	1	44.10	0	0.00	44.00	1	4,496	0.02%
2020/02/18	0	0.00	0.2	47.10	47.05	-0.2	4,324	0.00%
2020/02/14	1	47.30	0	0.00	47.30	1	4,386	0.02%
2020/02/06	1	47.45	0	0.00	47.55	1	4,794	0.02%
2020/02/05	2	47.03	0	0.00	47.00	2	4,856	0.04%
2020/02/04	1	47.00	0	0.00	47.50	1	4,862	0.02%
2020/01/31	0	0.00	3	48.13	47.20	-3	4,919	-0.06%
2020/01/30	2	46.60	0	0.00	45.65	2	4,862	0.04%
2020/01/16	0	0.00	4	49.25	49.50	-4	4,979	-0.08%
2020/01/09	1	48.75	1	48.85	48.75	0	5,933	0.00%
2020/01/06	1	49.15	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2020/01/02	1	49.35	0	0.00	49.20	1	6,312	0.02%
2019/12/31	1	49.35	0.1	49.35	49.35	0.9	6,321	0.01%
2019/12/24	1	49.30	0	0.00	49.50	1	6,829	0.01%
2019/12/20	0	0.00	1	50.90	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	1	50.70	51.10	-1	6,984	-0.01%
2019/12/17	2	50.10	0	0.00	50.60	2	7,060	0.03%
2019/12/13	0	0.00	4	50.11	50.20	-4	7,061	-0.06%
2019/12/12	0	0.00	18	49.76	49.70	-18	7,039	-0.26%
2019/12/11	0	0.00	1	49.95	49.90	-1	7,034	-0.01%
2019/12/05	0	0.00	2	49.45	49.50	-2	7,090	-0.03%
2019/12/03	1	48.40	0	0.00	48.50	1	7,139	0.01%
2019/11/28	2	49.05	0	0.00	49.10	2	7,169	0.03%
2019/11/27	1	49.80	0	0.00	49.60	1	7,282	0.01%
2019/11/26	3	49.97	0	0.00	49.75	3	7,305	0.04%
2019/11/25	1	50.20	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	2	50.60	50.90	-2	7,013	-0.03%
2019/11/21	2	50.00	4	50.20	50.60	-2	7,051	-0.03%
2019/11/20	3	50.40	0	0.00	50.60	3	6,986	0.04%
2019/11/19	0	0.00	0.2	50.10	50.40	-0.2	7,015	0.00%
2019/11/14	1	49.30	1	49.45	49.45	0	7,295	0.00%
2019/11/13	0	0.00	1	49.95	49.95	-1	7,462	-0.01%
2019/11/11	1	49.65	0	0.00	49.90	1	7,577	0.01%
2019/11/08	1	50.50	0	0.00	50.40	1	7,597	0.01%
2019/11/07	1	50.70	0	0.00	51.10	1	7,684	0.01%
2019/11/06	1	51.00	1.1	50.96	50.80	-0.1	7,782	0.00%
2019/11/05	0	0.00	1	50.70	51.50	-1	7,928	-0.01%
2019/11/04	0	0.00	3	50.73	50.70	-3	7,945	-0.04%
2019/11/01	2	49.65	2	49.90	49.95	0	7,976	0.00%
2019/10/30	3	49.43	0	0.00	49.50	3	8,577	0.03%
2019/10/28	1	49.20	0	0.00	49.55	1	8,690	0.01%
2019/10/24	0	0.00	2	49.98	50.10	-2	8,605	-0.02%
2019/10/23	2	49.68	7	49.20	49.20	-5	8,508	-0.06%
2019/10/22	7	51.50	3	49.63	51.50	4	8,344	0.05%
2019/10/21	2	48.05	0	0.00	48.00	2	7,972	0.03%
2019/10/18	1	48.00	0	0.00	48.05	1	8,163	0.01%
2019/10/17	0	0.00	0	48.55	48.55	0	8,089	0.00%
2019/10/16	2	48.58	1	48.95	48.90	1	8,062	0.01%
2019/10/14	0	0.00	1	49.45	49.00	-1	8,032	-0.01%
2019/10/09	4	48.44	0	0.00	48.30	4	7,978	0.05%
2019/10/08	0	0.00	6	49.80	49.10	-6	7,972	-0.08%
2019/10/07	5	48.60	0	0.00	48.70	5	7,876	0.06%
2019/10/02	1	48.80	0	0.00	48.50	1	7,722	0.01%
2019/09/18	0	0.00	1	48.50	48.80	-1	7,117	-0.01%
2019/09/16	1	48.15	0	0.00	48.15	1	7,141	0.01%
2019/09/10	0	0.00	0.1	48.80	48.95	-0.1	7,090	0.00%
2019/08/22	0	0.00	2	48.30	48.55	-2	6,697	-0.03%
2019/08/19	0	0.00	1	47.15	47.10	-1	6,537	-0.02%
2019/08/16	1	47.95	0	0.00	47.90	1	6,449	0.02%
2019/08/13	0	0.00	1	46.55	46.30	-1	6,100	-0.02%
2019/08/12	1	47.20	0	0.00	46.40	1	6,048	0.02%
2019/08/08	0	0.00	4	46.74	46.80	-4	5,952	-0.07%
2019/08/05	0	0.00	8	46.85	47.00	-8	5,463	-0.15%
2019/08/02	0	0.00	7	46.78	47.00	-7	5,354	-0.13%
2019/08/01	0	0.00	15	45.88	46.25	-15	5,076	-0.30%
2019/07/31	1	43.20	0	0.00	44.30	1	4,712	0.02%
2019/07/23	0	0.00	4	43.39	43.70	-4	4,723	-0.08%
2019/07/22	15	43.02	2	43.00	43.00	13	4,642	0.28%
2019/07/19	1	46.95	0	0.00	47.10	1	4,397	0.02%
2019/07/15	2	46.93	0	0.00	47.00	2	4,107	0.05%
2019/07/10	3	46.78	10.5	46.70	46.70	-7.5	4,107	-0.18%
2019/07/09	2.1	46.25	0	0.00	46.05	2.1	4,096	0.05%
2019/07/08	0.1	46.50	0	0.00	46.75	0.1	4,116	0.00%
2019/07/04	0.1	46.30	0	0.00	46.50	0.1	4,206	0.00%
2019/07/02	0.1	45.70	0	0.00	45.90	0.1	4,251	0.00%
2019/06/28	0.1	45.30	0	0.00	45.50	0.1	4,303	0.00%
2019/06/27	0	0.00	1	45.35	45.30	-1	4,312	-0.02%
2019/06/25	0	0.00	0.1	44.95	44.95	-0.1	4,441	0.00%
2019/06/24	1	45.10	1	45.30	45.00	0	4,460	0.00%
2019/06/21	1	45.15	0	0.00	44.80	1	4,478	0.02%
2019/06/20	0	0.00	0.1	45.65	45.70	-0.1	4,439	0.00%
2019/06/19	0.1	45.45	0	0.00	45.70	0.1	4,437	0.00%
2019/06/14	0	0.00	1	45.35	45.10	-1	4,491	-0.02%
2019/06/13	1	45.15	0	0.00	45.15	1	4,511	0.02%
2019/06/11	2	45.50	2	45.88	45.50	0	4,657	0.00%
2019/06/10	0.1	45.80	0	0.00	46.00	0.1	4,664	0.00%
2019/06/06	0	0.00	1	45.45	45.45	-1	4,695	-0.02%
2019/06/05	0	0.00	1	45.60	45.45	-1	4,680	-0.02%
2019/06/04	0	0.00	1	45.50	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	16.7	45.11	45.50	-16.7	4,712	-0.35%
2019/05/31	0	0.00	5	45.03	45.10	-5	4,723	-0.11%
2019/05/28	0	0.00	1	44.50	44.35	-1	5,194	-0.02%
2019/05/23	0	0.00	1	43.75	43.95	-1	5,191	-0.02%
2019/05/22	1	43.75	0	0.00	43.80	1	5,239	0.02%
2019/05/16	1	43.10	1	43.45	43.05	0	5,314	0.00%
2019/05/14	0	0.00	1	43.20	42.80	-1	5,453	-0.02%
2019/05/10	3	43.13	1	43.05	43.05	2	5,622	0.04%
2019/05/09	0	0.00	2	43.35	43.40	-2	5,755	-0.03%
2019/05/08	2	43.40	0	0.00	43.30	2	5,802	0.03%
2019/05/06	0	0.00	1	43.50	43.25	-1	5,845	-0.02%
2019/05/02	2	43.23	1	43.40	43.40	1	6,055	0.02%
2019/04/30	4	43.40	1	43.70	43.55	3	6,144	0.05%
2019/04/29	1	44.45	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	1	45.00	45.20	-1	6,104	-0.02%
2019/04/24	0	0.00	0.1	44.65	44.65	-0.1	6,281	0.00%
2019/04/23	0	0.00	0.1	44.80	45.00	-0.1	6,335	0.00%
2019/04/15	0.1	44.25	1	44.60	44.50	-0.9	6,940	-0.01%
2019/04/11	2	44.53	0	0.00	44.25	2	7,075	0.03%
2019/04/10	0.1	45.00	0	0.00	45.25	0.1	7,060	0.00%
2019/04/09	1	45.30	1	45.20	45.15	0	7,082	0.00%
2019/04/08	0	0.00	1	45.35	45.35	-1	7,083	-0.01%
2019/04/01	2	44.50	0	0.00	44.60	2	7,061	0.03%
2019/03/29	0	0.00	2	44.13	44.85	-2	6,982	-0.03%
2019/03/27	1	45.30	2	44.90	45.20	-1	6,941	-0.01%
2019/03/26	0	0.00	3	45.35	45.35	-3	7,050	-0.04%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	3	44.62	44.85	-3	7,130	-0.04%
2019/03/21	1	44.50	0	0.00	44.40	1	7,142	0.01%
2019/03/18	2	44.15	0	0.00	44.30	2	7,278	0.03%
2019/03/13	0	0.00	1	43.90	43.75	-1	7,266	-0.01%
2019/03/12	3	43.77	0	0.00	43.60	3	7,293	0.04%
2019/03/11	1	43.45	0	0.00	43.60	1	7,377	0.01%
2019/03/06	2	43.40	2	43.55	43.55	0	7,935	0.00%
2019/03/05	5	43.12	1	43.45	43.10	4	8,033	0.05%
2019/03/04	3	43.38	0	0.00	43.10	3	8,087	0.04%
2019/02/27	6	44.42	3	44.50	44.55	3	7,947	0.04%
2019/02/26	3	46.80	4	47.33	47.20	-1	7,749	-0.01%
2019/02/22	0	0.00	1	45.80	45.85	-1	7,702	-0.01%
2019/02/21	2	45.30	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0	0.00	3	45.85	45.95	-3	7,720	-0.04%
2019/02/19	4	45.59	0	0.00	45.25	4	7,756	0.05%
2019/02/18	0	0.00	1	46.00	46.15	-1	7,802	-0.01%
2019/02/15	2	45.63	0	0.00	45.60	2	7,837	0.03%
2019/02/14	2	45.30	2	45.53	45.65	0	7,846	0.00%
2019/02/13	0	0.00	2	46.65	46.70	-2	7,813	-0.03%
2019/02/12	0	0.00	1	46.60	46.60	-1	7,819	-0.01%
2019/01/30	0	0.00	3	45.35	45.25	-3	7,772	-0.04%
2019/01/25	0	0.00	22	44.36	44.50	-22	7,655	-0.29%
2019/01/24	21	43.99	0	0.00	44.15	21	7,668	0.27%
2019/01/21	2	43.00	3	43.00	43.00	-1	7,476	-0.01%
2019/01/18	3	43.08	0	0.00	43.00	3	7,416	0.04%
2019/01/11	1	43.20	0	0.00	42.95	1	7,295	0.01%
2019/01/10	0	0.00	2	43.28	42.95	-2	7,226	-0.03%
2019/01/09	1	43.30	0	0.00	43.30	1	7,077	0.01%
2019/01/08	0	0.00	2	41.58	41.60	-2	6,880	-0.03%
2019/01/07	0	0.00	2	41.28	41.45	-2	6,838	-0.03%
2019/01/03	1	41.30	1	41.45	41.50	0	6,932	0.00%
2019/01/02	0	0.00	1	40.50	40.65	-1	6,840	-0.01%
2018/12/20	1	41.50	2.1	41.07	41.20	-1.1	6,826	-0.02%
2018/12/19	1	41.00	5.1	40.99	41.00	-4.1	6,774	-0.06%
2018/12/13	0	0.00	1	40.50	40.75	-1	6,633	-0.02%
2018/12/11	0	0.00	0.2	40.45	40.50	-0.2	6,529	0.00%
2018/12/06	0	0.00	4	40.40	41.00	-4	6,658	-0.06%
2018/12/05	0	0.00	5	41.25	41.00	-5	6,605	-0.08%
2018/12/04	0	0.00	5.1	41.28	41.65	-5.1	6,591	-0.08%
2018/12/03	0	0.00	5	41.15	41.30	-5	6,481	-0.08%
2018/11/30	0.1	40.20	5	39.90	40.90	-4.9	6,372	-0.08%
2018/11/29	0	0.00	1	40.20	40.00	-1	5,899	-0.02%
2018/11/28	2	39.38	8	39.73	39.70	-6	5,771	-0.10%
2018/11/27	0	0.00	3	38.92	39.35	-3	5,615	-0.05%
2018/11/26	0	0.00	15	38.50	38.35	-15	5,495	-0.27%
2018/11/23	0	0.00	0.2	38.00	38.00	-0.2	5,413	0.00%
2018/11/22	1	38.05	1	37.80	37.80	0	5,330	0.00%
2018/11/20	9	38.28	9	38.17	38.25	0	5,220	0.00%
2018/11/19	3.1	38.69	6	38.55	38.70	-2.9	5,198	-0.06%
2018/11/16	4.1	38.26	2	38.60	38.40	2.1	5,128	0.04%
2018/11/15	1	38.50	0.2	38.60	38.70	0.8	5,059	0.02%
2018/11/14	0.1	38.45	9	38.49	38.60	-8.9	5,011	-0.18%
2018/11/13	2	37.75	1	37.95	38.15	1	4,951	0.02%
2018/11/12	0	0.00	2	38.45	38.45	-2	4,894	-0.04%
2018/11/09	2	37.98	3.2	37.95	38.00	-1.2	4,868	-0.02%
2018/11/08	0.1	38.60	0	0.00	38.80	0.1	4,838	0.00%
2018/11/07	0.1	38.35	0	0.00	38.55	0.1	4,828	0.00%
2018/11/06	0.1	37.80	1	38.00	38.00	-0.9	4,792	-0.02%
2018/11/05	0	0.00	4	37.71	37.80	-4	4,786	-0.08%
2018/11/02	0	0.00	1	37.15	37.25	-1	4,796	-0.02%
2018/11/01	1	36.40	3	36.43	37.00	-2	4,812	-0.04%
2018/10/31	4	35.38	4.1	35.39	35.50	-0.1	4,742	0.00%
2018/10/30	0	0.00	2.1	35.61	35.75	-2.1	4,618	-0.05%
2018/10/29	2	35.00	1	35.15	35.15	1	4,587	0.02%
2018/10/26	1	34.95	2	35.33	35.40	-1	4,620	-0.02%
2018/10/25	1.1	34.85	2	35.38	35.30	-0.9	4,637	-0.02%
2018/10/24	1.1	35.70	1	35.85	35.65	0.1	4,770	0.00%
2018/10/23	0	0.00	2	35.38	35.65	-2	4,777	-0.04%
2018/10/22	2	34.55	2	35.15	34.70	0	4,757	0.00%
2018/10/19	3	34.17	1	34.50	34.50	2	4,807	0.04%
2018/10/18	1	34.05	2	34.43	34.35	-1	4,789	-0.02%
2018/10/17	2	34.10	2	34.43	34.15	0	4,840	0.00%
2018/10/16	1	33.80	0	0.00	33.95	1	4,910	0.02%
2018/10/15	2	33.60	0	0.00	33.65	2	4,934	0.04%
2018/10/12	1	33.65	1	33.45	33.65	0	4,960	0.00%
2018/10/11	8	33.41	1	33.10	33.05	7	4,978	0.14%
2018/10/09	0	0.00	1	36.30	36.10	-1	4,948	-0.02%
2018/10/08	7	36.05	0	0.00	36.00	7	5,030	0.14%
2018/10/05	1	35.95	3	36.55	36.50	-2	5,088	-0.04%
2018/10/04	6	36.98	0	0.00	36.80	6	5,058	0.12%
2018/10/03	1	37.40	0	0.00	37.35	1	5,092	0.02%
2018/10/02	2	37.80	0	0.00	37.80	2	5,122	0.04%
2018/10/01	2	38.18	0	0.00	38.15	2	5,124	0.04%
2018/09/28	4	38.33	2.1	38.71	38.40	1.9	5,182	0.04%
2018/09/27	0.1	38.25	0	0.00	38.40	0.1	5,130	0.00%
2018/09/25	0	0.00	2	38.45	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	3	37.87	38.10	-3	5,172	-0.06%
2018/09/20	6	37.62	2	37.35	37.20	4	5,092	0.08%
2018/09/18	1	37.30	1	37.65	37.70	0	5,159	0.00%
2018/09/17	0	0.00	1	37.55	37.65	-1	5,260	-0.02%
2018/09/14	2	37.18	2	37.23	37.35	0	5,325	0.00%
2018/09/13	1	36.90	7	37.44	37.35	-6	5,356	-0.11%
2018/09/12	10	35.68	1	35.70	35.60	9	5,214	0.17%
2018/09/11	2	35.50	0	0.00	35.35	2	5,239	0.04%
2018/09/10	2	35.45	0	0.00	35.35	2	5,371	0.04%
2018/09/07	1	35.45	0	0.00	35.70	1	5,532	0.02%
2018/09/06	0	0.00	3	35.87	35.80	-3	5,543	-0.05%
2018/09/05	2	36.25	0	0.00	36.05	2	5,601	0.04%
2018/09/04	1	36.40	1	36.70	36.55	0	5,660	0.00%
2018/09/03	2	36.45	0	0.00	36.50	2	5,698	0.04%
2018/08/29	0	0.00	9	36.14	36.50	-9	5,779	-0.16%
2018/08/28	0	0.00	1	36.05	36.00	-1	5,794	-0.02%
2018/08/27	1	35.25	2	35.60	35.70	-1	5,804	-0.02%
2018/08/24	9	35.23	1	35.45	35.35	8	5,819	0.14%
2018/08/23	3	35.52	0.3	35.65	35.55	2.7	5,967	0.04%
2018/08/15	6	35.55	0	0.00	35.70	6	5,961	0.10%
2018/08/14	2	36.05	0	0.00	35.90	2	5,911	0.03%
2018/08/10	6	37.20	0	0.00	37.20	6	5,789	0.10%
2018/08/08	0	0.00	1	40.10	40.10	-1	5,673	-0.02%
2018/08/06	0	0.00	0.2	39.90	39.95	-0.2	5,583	0.00%
2018/08/03	0	0.00	2.1	39.68	39.80	-2.1	5,577	-0.04%
2018/08/02	0.1	39.70	1	39.70	39.70	-0.9	5,595	-0.02%
2018/08/01	1	39.85	10.1	39.90	40.00	-9.1	5,577	-0.16%
2018/07/31	1.1	39.50	2	40.20	40.20	-0.9	5,611	-0.02%
2018/07/30	0.1	39.75	10	39.75	39.95	-9.9	5,475	-0.18%
2018/07/27	0	0.00	2.3	39.66	39.75	-2.3	5,455	-0.04%
2018/07/26	0.1	39.60	7	39.68	39.75	-6.9	5,466	-0.13%
2018/07/25	2.1	39.17	0	0.00	39.10	2.1	5,453	0.04%
2018/07/24	0.1	38.60	0	0.00	38.75	0.1	5,485	0.00%
2018/07/23	2	38.80	0	0.00	38.55	2	5,437	0.04%
2018/07/20	0	0.00	7	38.72	38.80	-7	5,373	-0.13%
2018/07/19	1	38.70	2	38.90	38.55	-1	5,334	-0.02%
2018/07/18	0	0.00	0.1	38.45	38.50	-0.1	5,322	0.00%
2018/07/17	0	0.00	7	38.39	38.15	-7	5,279	-0.13%
2018/07/16	2.1	37.78	2	37.98	37.70	0.1	5,155	0.00%
2018/07/13	2	37.58	2	37.20	37.55	0	5,093	0.00%
2018/07/12	1	36.50	0	0.00	36.75	1	5,056	0.02%
2018/07/11	6	36.68	0.1	36.80	36.80	5.9	5,066	0.12%
2018/07/10	0.1	36.80	1	37.05	36.80	-0.9	5,024	-0.02%
2018/07/09	1	36.10	0	0.00	36.10	1	5,014	0.02%
2018/07/06	3	35.88	0	0.00	35.80	3	5,007	0.06%
2018/07/05	1	36.55	1	36.35	36.20	0	4,984	0.00%
2018/07/03	2	36.68	0	0.00	36.50	2	5,123	0.04%
2018/07/02	10	36.95	0	0.00	36.80	10	5,118	0.20%
2018/06/29	2	36.93	0	0.00	36.90	2	5,067	0.04%
2018/06/27	10	37.09	0	0.00	37.00	10	4,984	0.20%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/25	10	37.75	0	0.00	37.45	10	4,848	0.21%
2018/06/22	3	37.75	0	0.00	37.95	3	4,763	0.06%
2018/06/20	3	38.07	0	0.00	38.10	3	4,731	0.06%
2018/06/19	3	38.17	0	0.00	38.15	3	4,700	0.06%
2018/06/15	1	38.85	1	38.80	38.55	0	4,664	0.00%
2018/06/14	0	0.00	1	39.35	39.25	-1	4,513	-0.02%
2018/06/13	2	39.83	1	39.85	39.80	1	4,493	0.02%
2018/06/12	0	0.00	1	40.20	40.20	-1	4,619	-0.02%
2018/06/11	0	0.00	1	40.35	39.95	-1	4,693	-0.02%
2018/06/08	2	40.18	4	40.16	40.00	-2	4,919	-0.04%
2018/06/07	1.5	40.33	0	0.00	40.60	1.5	4,985	0.03%
2018/06/05	0	0.00	1	39.35	39.30	-1	5,074	-0.02%
2018/06/04	1	39.05	1	39.05	39.05	0	5,102	0.00%
2018/05/31	1	38.55	2.1	39.05	39.10	-1.1	5,174	-0.02%
2018/05/30	1	38.60	0	0.00	38.50	1	5,092	0.02%
2018/05/29	1	39.05	1	39.20	39.00	0	5,195	0.00%
2018/05/28	0.1	39.10	10	39.10	39.20	-9.9	5,575	-0.18%
2018/05/24	1	38.75	1	38.65	38.80	0	6,289	0.00%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/14	0	0.00	1	38.70	38.45	-1	7,048	-0.01%
2018/05/11	0	0.00	0	38.85	38.85	0	7,125	0.00%
2018/05/08	11	38.39	0	0.00	38.50	11	7,162	0.15%
2018/05/07	2	37.60	0	0.00	37.60	2	7,132	0.03%
2018/05/04	2	37.55	2	37.85	38.00	0	7,115	0.00%
2018/04/30	1	38.40	1	39.20	39.25	0	7,204	0.00%
2018/04/24	3	39.60	1	39.90	39.15	2	7,276	0.03%
2018/04/23	2	40.33	1	40.20	40.25	1	7,255	0.01%
2018/04/20	0	0.00	2.2	40.85	40.85	-2.2	7,237	-0.03%
2018/04/19	1	40.55	6	40.73	40.50	-5	7,208	-0.07%
2018/04/18	1	40.75	0	0.00	40.65	1	7,217	0.01%
2018/04/17	2	40.83	2.2	40.95	41.05	-0.2	7,234	0.00%
2018/04/16	0.3	41.25	0	0.00	41.40	0.3	7,188	0.00%
2018/04/13	0.1	41.00	1	40.90	41.20	-0.9	7,222	-0.01%
2018/04/12	0	0.00	6.1	40.81	40.95	-6.1	7,202	-0.08%
2018/04/11	2.1	40.50	0	0.00	40.50	2.1	7,219	0.03%
2018/04/10	0	0.00	1	40.55	40.50	-1	7,210	-0.01%
2018/04/09	0	0.00	0	40.40	40.40	0	7,204	0.00%
2018/04/03	6	40.32	1	40.75	40.30	5	7,080	0.07%
2018/04/02	1	41.10	0	0.00	41.10	1	7,087	0.01%
2018/03/31	0	0.00	1	41.00	41.40	-1	7,119	-0.01%
2018/03/30	1	40.85	0	0.00	40.65	1	7,112	0.01%
2018/03/27	2	40.68	1	40.75	40.80	1	7,048	0.01%
2018/03/26	1	40.15	0	0.00	40.25	1	7,075	0.01%
2018/03/23	2	40.35	1.2	40.63	40.50	0.8	7,119	0.01%
2018/03/22	1	41.30	2	41.43	41.40	-1	7,142	-0.01%
2018/03/21	4	41.43	1	41.90	41.10	3	7,231	0.04%
2018/03/20	1	41.45	2.2	41.70	41.75	-1.2	7,292	-0.02%
2018/03/19	1	42.00	2	42.10	41.95	-1	7,365	-0.01%
2018/03/16	5	41.83	2	42.03	41.75	3	7,679	0.04%
2018/03/15	1	42.35	18	41.26	42.35	-17	7,535	-0.23%
2018/03/14	15	41.13	0	0.00	40.75	15	7,453	0.20%
2018/03/13	3	41.55	4	41.80	41.75	-1	7,307	-0.01%
2018/03/12	10	41.99	2	42.20	42.00	8	7,268	0.11%
2018/03/09	1	42.60	1	42.75	42.60	0	7,218	0.00%
2018/03/08	2	42.53	2.2	42.77	42.70	-0.2	7,228	0.00%
2018/03/07	3	42.78	0	0.00	42.60	3	7,236	0.04%
2018/03/06	1.2	43.16	5	43.40	43.30	-3.8	7,397	-0.05%
2018/03/05	0	0.00	0.1	43.00	43.00	-0.1	7,768	0.00%
2018/03/02	0	0.00	1	43.05	43.00	-1	7,769	-0.01%
2018/03/01	9	42.71	4.2	42.94	42.70	4.8	7,735	0.06%
2018/02/27	8	42.39	16	43.29	42.00	-8	7,397	-0.11%
2018/02/26	14.1	42.69	19	43.44	43.00	-4.9	7,153	-0.07%
2018/02/23	0.1	42.50	16	40.55	42.70	-15.9	6,778	-0.23%
2018/02/22	4	39.16	4	39.49	39.35	0	6,571	0.00%
2018/02/21	3	39.45	6	39.16	39.60	-3	6,570	-0.05%
2018/02/12	2	37.45	0	0.00	37.45	2	6,535	0.03%
2018/02/09	3	37.38	3	37.70	37.65	0	6,548	0.00%
2018/02/08	2	38.50	2	39.00	38.35	0	6,568	0.00%
2018/02/07	7	39.54	1.1	39.60	39.60	5.9	6,701	0.09%
2018/02/06	5	39.46	7	39.53	39.30	-2	6,835	-0.03%
2018/02/05	16	40.29	9.2	40.48	41.20	6.8	6,900	0.10%
2018/02/02	5	41.81	4	42.10	41.95	1	7,010	0.01%
2018/02/01	8	42.22	3	42.67	41.85	5	7,092	0.07%
2018/01/31	6	42.09	1	42.45	42.80	5	7,129	0.07%
2018/01/30	6	42.64	3	42.92	42.50	3	7,186	0.04%
2018/01/29	1.1	42.67	1	43.00	43.00	0.1	7,271	0.00%
2018/01/26	2	42.53	2	42.83	42.90	0	7,407	0.00%
2018/01/25	4.1	42.80	9	42.96	43.10	-4.9	7,575	-0.06%
2018/01/24	0.1	41.70	5	41.86	41.90	-4.9	7,627	-0.06%
2018/01/23	1	41.45	3	41.53	41.60	-2	7,740	-0.03%
2018/01/22	0.1	41.00	2	41.20	41.20	-1.9	7,845	-0.02%
2018/01/19	2	41.08	9	41.48	41.25	-7	7,878	-0.09%
2018/01/18	10.6	41.29	10	41.02	41.40	0.6	7,889	0.01%
2018/01/17	15	40.14	17	40.53	40.35	-2	7,809	-0.03%
2018/01/16	1.7	40.17	1	40.35	40.35	0.7	7,860	0.01%
2018/01/15	2.3	39.78	3	40.08	40.20	-0.7	7,881	-0.01%
2018/01/12	1.1	40.04	14	39.81	40.10	-12.9	7,977	-0.16%
2018/01/11	16	38.76	0	0.00	38.80	16	8,045	0.20%
2018/01/10	0.1	39.70	3	39.87	39.90	-2.9	8,251	-0.04%
2018/01/09	2	39.53	0	0.00	39.40	2	8,350	0.02%
2018/01/05	2	39.88	2	40.05	39.90	0	8,413	0.00%
2018/01/04	1	39.75	2	39.80	39.75	-1	8,470	-0.01%
2018/01/03	2	40.20	4	40.25	40.00	-2	8,536	-0.02%
2018/01/02	1	40.60	1	40.55	40.60	0	8,581	0.00%